8341 (株)七十七銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,020 | 1,050 | 1,020 | 1,050 | 195,000 | 5,250 |
| 1994-12-29 | 1,000 | 1,010 | 1,000 | 1,010 | 173,000 | 5,050 |
| 1994-12-28 | 995 | 1,020 | 995 | 1,020 | 180,000 | 5,100 |
| 1994-12-27 | 1,020 | 1,020 | 995 | 995 | 26,000 | 4,975 |
| 1994-12-26 | 1,020 | 1,040 | 1,020 | 1,020 | 249,000 | 5,100 |
| 1994-12-22 | 985 | 1,020 | 985 | 1,020 | 245,000 | 5,100 |
| 1994-12-21 | 962 | 980 | 961 | 980 | 263,000 | 4,900 |
| 1994-12-20 | 955 | 959 | 955 | 955 | 137,000 | 4,775 |
| 1994-12-19 | 952 | 960 | 951 | 951 | 30,000 | 4,755 |
| 1994-12-16 | 970 | 970 | 950 | 950 | 71,000 | 4,750 |
| 1994-12-15 | 975 | 977 | 969 | 969 | 67,000 | 4,845 |
| 1994-12-14 | 979 | 979 | 975 | 975 | 55,000 | 4,875 |
| 1994-12-13 | 980 | 985 | 976 | 979 | 1,938,000 | 4,895 |
| 1994-12-12 | 990 | 990 | 979 | 979 | 1,840,000 | 4,895 |
| 1994-12-09 | 990 | 990 | 980 | 984 | 101,000 | 4,920 |
| 1994-12-08 | 985 | 985 | 982 | 983 | 24,000 | 4,915 |
| 1994-12-07 | 990 | 990 | 981 | 985 | 568,000 | 4,925 |
| 1994-12-06 | 990 | 990 | 980 | 990 | 194,000 | 4,950 |
| 1994-12-05 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1994-12-02 | 1,010 | 1,020 | 1,000 | 1,000 | 94,000 | 5,000 |
| 1994-12-01 | 1,000 | 1,020 | 1,000 | 1,010 | 119,000 | 5,050 |
| 1994-11-30 | 1,000 | 1,030 | 1,000 | 1,000 | 281,000 | 5,000 |
| 1994-11-29 | 1,000 | 1,000 | 995 | 1,000 | 179,000 | 5,000 |
| 1994-11-28 | 998 | 1,000 | 998 | 1,000 | 137,000 | 5,000 |
| 1994-11-25 | 970 | 980 | 970 | 980 | 54,000 | 4,900 |
| 1994-11-24 | 968 | 969 | 968 | 969 | 63,000 | 4,845 |
| 1994-11-22 | 971 | 971 | 970 | 970 | 43,000 | 4,850 |
| 1994-11-21 | 979 | 979 | 968 | 970 | 46,000 | 4,850 |
| 1994-11-18 | 995 | 995 | 989 | 989 | 9,000 | 4,945 |
| 1994-11-17 | 1,000 | 1,000 | 980 | 981 | 55,000 | 4,905 |
| 1994-11-16 | 991 | 1,000 | 986 | 1,000 | 73,000 | 5,000 |
| 1994-11-15 | 993 | 994 | 971 | 971 | 121,000 | 4,855 |
| 1994-11-14 | 1,020 | 1,020 | 990 | 993 | 109,000 | 4,965 |
| 1994-11-11 | 999 | 1,030 | 999 | 1,020 | 275,000 | 5,100 |
| 1994-11-10 | 999 | 999 | 995 | 999 | 49,000 | 4,995 |
| 1994-11-09 | 990 | 999 | 988 | 999 | 60,000 | 4,995 |
| 1994-11-08 | 995 | 995 | 985 | 987 | 50,000 | 4,935 |
| 1994-11-07 | 998 | 998 | 990 | 995 | 38,000 | 4,975 |
| 1994-11-04 | 1,000 | 1,000 | 996 | 999 | 61,000 | 4,995 |
| 1994-11-02 | 995 | 1,010 | 995 | 1,000 | 77,000 | 5,000 |
| 1994-11-01 | 993 | 1,010 | 993 | 1,000 | 135,000 | 5,000 |
| 1994-10-31 | 982 | 997 | 982 | 994 | 83,000 | 4,970 |
| 1994-10-28 | 989 | 989 | 980 | 980 | 26,000 | 4,900 |
| 1994-10-27 | 965 | 980 | 965 | 980 | 9,000 | 4,900 |
| 1994-10-26 | 975 | 976 | 965 | 965 | 42,000 | 4,825 |
| 1994-10-25 | 978 | 990 | 975 | 990 | 62,000 | 4,950 |
| 1994-10-24 | 981 | 981 | 979 | 980 | 12,000 | 4,900 |
| 1994-10-21 | 1,010 | 1,010 | 972 | 972 | 81,000 | 4,860 |
| 1994-10-20 | 1,010 | 1,020 | 1,010 | 1,020 | 216,000 | 5,100 |
| 1994-10-19 | 998 | 1,010 | 998 | 1,010 | 40,000 | 5,050 |
| 1994-10-18 | 999 | 1,000 | 999 | 999 | 32,000 | 4,995 |
| 1994-10-17 | 986 | 989 | 986 | 989 | 63,000 | 4,945 |
| 1994-10-14 | 1,010 | 1,010 | 986 | 986 | 52,000 | 4,930 |
| 1994-10-13 | 1,010 | 1,010 | 990 | 1,010 | 41,000 | 5,050 |
| 1994-10-12 | 1,000 | 1,010 | 999 | 1,010 | 48,000 | 5,050 |
| 1994-10-11 | 995 | 999 | 995 | 999 | 9,000 | 4,995 |
| 1994-10-07 | 990 | 995 | 985 | 995 | 35,000 | 4,975 |
| 1994-10-06 | 995 | 996 | 990 | 990 | 46,000 | 4,950 |
| 1994-10-05 | 987 | 1,000 | 987 | 995 | 63,000 | 4,975 |
| 1994-10-04 | 988 | 995 | 981 | 995 | 86,000 | 4,975 |
| 1994-10-03 | 1,010 | 1,010 | 982 | 985 | 57,000 | 4,925 |
| 1994-09-30 | 982 | 1,020 | 980 | 1,020 | 50,000 | 5,100 |
| 1994-09-29 | 977 | 981 | 977 | 980 | 149,000 | 4,900 |
| 1994-09-28 | 989 | 989 | 974 | 977 | 273,000 | 4,885 |
| 1994-09-27 | 1,010 | 1,010 | 980 | 980 | 117,000 | 4,900 |
| 1994-09-26 | 1,060 | 1,060 | 1,020 | 1,030 | 392,000 | 5,150 |
| 1994-09-22 | 1,090 | 1,110 | 1,070 | 1,080 | 522,000 | 5,400 |
| 1994-09-21 | 1,030 | 1,100 | 1,030 | 1,100 | 520,000 | 5,500 |
| 1994-09-20 | 1,030 | 1,030 | 1,020 | 1,030 | 51,000 | 5,150 |
| 1994-09-19 | 1,020 | 1,040 | 1,010 | 1,010 | 151,000 | 5,050 |
| 1994-09-16 | 1,030 | 1,040 | 1,030 | 1,030 | 250,000 | 5,150 |
| 1994-09-14 | 1,030 | 1,040 | 1,030 | 1,030 | 177,000 | 5,150 |
| 1994-09-13 | 1,000 | 1,040 | 1,000 | 1,030 | 223,000 | 5,150 |
| 1994-09-12 | 1,000 | 1,030 | 1,000 | 1,020 | 320,000 | 5,100 |
| 1994-09-09 | 1,020 | 1,030 | 1,010 | 1,020 | 162,000 | 5,100 |
| 1994-09-08 | 1,030 | 1,040 | 1,010 | 1,020 | 319,000 | 5,100 |
| 1994-09-07 | 1,010 | 1,030 | 1,000 | 1,030 | 133,000 | 5,150 |
| 1994-09-06 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 | 5,100 |
| 1994-09-05 | 1,020 | 1,030 | 1,010 | 1,010 | 64,000 | 5,050 |
| 1994-09-02 | 1,020 | 1,030 | 1,020 | 1,030 | 238,000 | 5,150 |
| 1994-09-01 | 1,010 | 1,030 | 1,000 | 1,030 | 208,000 | 5,150 |
| 1994-08-31 | 1,020 | 1,020 | 1,010 | 1,010 | 176,000 | 5,050 |
| 1994-08-30 | 1,020 | 1,020 | 1,010 | 1,010 | 107,000 | 5,050 |
| 1994-08-29 | 1,020 | 1,020 | 1,010 | 1,010 | 79,000 | 5,050 |
| 1994-08-26 | 1,020 | 1,030 | 1,010 | 1,020 | 124,000 | 5,100 |
| 1994-08-25 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 | 5,050 |
| 1994-08-24 | 1,010 | 1,020 | 996 | 996 | 219,000 | 4,980 |
| 1994-08-23 | 1,000 | 1,020 | 1,000 | 1,010 | 171,000 | 5,050 |
| 1994-08-22 | 1,000 | 1,020 | 1,000 | 1,010 | 180,000 | 5,050 |
| 1994-08-19 | 998 | 1,020 | 997 | 1,000 | 225,000 | 5,000 |
| 1994-08-18 | 996 | 1,010 | 996 | 998 | 119,000 | 4,990 |
| 1994-08-17 | 1,000 | 1,000 | 996 | 996 | 41,000 | 4,980 |
| 1994-08-16 | 993 | 1,000 | 993 | 999 | 71,000 | 4,995 |
| 1994-08-15 | 993 | 995 | 992 | 992 | 18,000 | 4,960 |
| 1994-08-12 | 999 | 999 | 990 | 990 | 7,000 | 4,950 |
| 1994-08-11 | 991 | 1,000 | 990 | 1,000 | 101,000 | 5,000 |
| 1994-08-10 | 996 | 1,000 | 981 | 990 | 131,000 | 4,950 |
| 1994-08-09 | 1,000 | 1,000 | 986 | 986 | 742,000 | 4,930 |
| 1994-08-08 | 990 | 995 | 980 | 990 | 162,000 | 4,950 |
| 1994-08-05 | 970 | 975 | 970 | 970 | 43,000 | 4,850 |
| 1994-08-04 | 975 | 984 | 970 | 982 | 58,000 | 4,910 |
| 1994-08-03 | 990 | 990 | 985 | 985 | 72,000 | 4,925 |
| 1994-08-02 | 995 | 995 | 985 | 986 | 63,000 | 4,930 |
| 1994-08-01 | 985 | 995 | 980 | 985 | 148,000 | 4,925 |
| 1994-07-29 | 969 | 980 | 969 | 979 | 73,000 | 4,895 |
| 1994-07-28 | 965 | 970 | 965 | 970 | 33,000 | 4,850 |
| 1994-07-27 | 965 | 980 | 965 | 965 | 161,000 | 4,825 |
| 1994-07-26 | 950 | 960 | 941 | 955 | 89,000 | 4,775 |
| 1994-07-25 | 964 | 965 | 951 | 951 | 65,000 | 4,755 |
| 1994-07-22 | 946 | 969 | 945 | 964 | 134,000 | 4,820 |
| 1994-07-21 | 946 | 951 | 945 | 945 | 140,000 | 4,725 |
| 1994-07-20 | 942 | 953 | 942 | 945 | 222,000 | 4,725 |
| 1994-07-19 | 941 | 941 | 930 | 941 | 36,000 | 4,705 |
| 1994-07-18 | 945 | 946 | 940 | 941 | 84,000 | 4,705 |
| 1994-07-15 | 940 | 945 | 935 | 945 | 49,000 | 4,725 |
| 1994-07-14 | 951 | 951 | 940 | 940 | 97,000 | 4,700 |
| 1994-07-13 | 950 | 951 | 950 | 951 | 47,000 | 4,755 |
| 1994-07-12 | 946 | 946 | 930 | 940 | 46,000 | 4,700 |
| 1994-07-11 | 950 | 950 | 946 | 950 | 32,000 | 4,750 |
| 1994-07-08 | 951 | 955 | 948 | 950 | 115,000 | 4,750 |
| 1994-07-07 | 951 | 955 | 951 | 952 | 36,000 | 4,760 |
| 1994-07-06 | 980 | 980 | 959 | 959 | 128,000 | 4,795 |
| 1994-07-05 | 972 | 982 | 972 | 980 | 209,000 | 4,900 |
| 1994-07-04 | 992 | 1,000 | 991 | 992 | 100,000 | 4,960 |
| 1994-07-01 | 1,000 | 1,000 | 985 | 990 | 175,000 | 4,950 |
| 1994-06-30 | 975 | 1,000 | 965 | 1,000 | 130,000 | 5,000 |
| 1994-06-29 | 1,020 | 1,020 | 995 | 1,000 | 158,000 | 5,000 |
| 1994-06-28 | 989 | 1,000 | 975 | 1,000 | 223,000 | 5,000 |
| 1994-06-27 | 980 | 980 | 966 | 975 | 209,000 | 4,875 |
| 1994-06-24 | 970 | 990 | 970 | 990 | 116,000 | 4,950 |
| 1994-06-23 | 960 | 970 | 960 | 970 | 111,000 | 4,850 |
| 1994-06-22 | 955 | 981 | 955 | 960 | 146,000 | 4,800 |
| 1994-06-21 | 970 | 970 | 960 | 970 | 45,000 | 4,850 |
| 1994-06-20 | 1,000 | 1,000 | 989 | 990 | 140,000 | 4,950 |
| 1994-06-17 | 1,000 | 1,000 | 996 | 996 | 17,000 | 4,980 |
| 1994-06-16 | 986 | 986 | 976 | 986 | 48,000 | 4,930 |
| 1994-06-15 | 980 | 990 | 980 | 986 | 82,000 | 4,930 |
| 1994-06-14 | 990 | 1,010 | 990 | 1,000 | 59,000 | 5,000 |
| 1994-06-13 | 995 | 1,000 | 980 | 1,000 | 29,000 | 5,000 |
| 1994-06-10 | 1,000 | 1,020 | 1,000 | 1,000 | 369,000 | 5,000 |
| 1994-06-09 | 1,000 | 1,020 | 1,000 | 1,010 | 203,000 | 5,050 |
| 1994-06-08 | 997 | 1,010 | 991 | 1,010 | 442,000 | 5,050 |
| 1994-06-07 | 965 | 990 | 965 | 990 | 110,000 | 4,950 |
| 1994-06-06 | 966 | 967 | 965 | 965 | 85,000 | 4,825 |
| 1994-06-03 | 962 | 972 | 962 | 965 | 82,000 | 4,825 |
| 1994-06-02 | 975 | 980 | 956 | 969 | 72,000 | 4,845 |
| 1994-06-01 | 967 | 968 | 966 | 966 | 103,000 | 4,830 |
| 1994-05-31 | 970 | 985 | 970 | 977 | 116,000 | 4,885 |
| 1994-05-30 | 994 | 994 | 980 | 980 | 74,000 | 4,900 |
| 1994-05-27 | 995 | 995 | 977 | 990 | 125,000 | 4,950 |
| 1994-05-26 | 990 | 993 | 980 | 987 | 103,000 | 4,935 |
| 1994-05-25 | 995 | 995 | 980 | 980 | 138,000 | 4,900 |
| 1994-05-24 | 985 | 995 | 980 | 980 | 387,000 | 4,900 |
| 1994-05-23 | 985 | 993 | 981 | 993 | 133,000 | 4,965 |
| 1994-05-20 | 980 | 985 | 979 | 985 | 197,000 | 4,925 |
| 1994-05-19 | 949 | 970 | 949 | 970 | 69,000 | 4,850 |
| 1994-05-18 | 960 | 960 | 940 | 940 | 82,000 | 4,700 |
| 1994-05-17 | 940 | 960 | 940 | 960 | 203,000 | 4,800 |
| 1994-05-16 | 930 | 940 | 930 | 940 | 66,000 | 4,700 |
| 1994-05-13 | 945 | 945 | 928 | 931 | 40,000 | 4,655 |
| 1994-05-12 | 940 | 946 | 940 | 946 | 84,000 | 4,730 |
| 1994-05-11 | 950 | 950 | 940 | 945 | 286,000 | 4,725 |
| 1994-05-10 | 939 | 940 | 939 | 940 | 25,000 | 4,700 |
| 1994-05-09 | 954 | 954 | 939 | 949 | 19,000 | 4,745 |
| 1994-05-06 | 961 | 970 | 960 | 970 | 21,000 | 4,850 |
| 1994-05-02 | 935 | 935 | 930 | 931 | 13,000 | 4,655 |
| 1994-04-28 | 945 | 945 | 936 | 936 | 82,000 | 4,680 |
| 1994-04-27 | 930 | 945 | 926 | 945 | 37,000 | 4,725 |
| 1994-04-26 | 927 | 937 | 925 | 931 | 24,000 | 4,655 |
| 1994-04-25 | 925 | 940 | 925 | 927 | 34,000 | 4,635 |
| 1994-04-22 | 943 | 943 | 930 | 930 | 38,000 | 4,650 |
| 1994-04-21 | 939 | 939 | 923 | 923 | 38,000 | 4,615 |
| 1994-04-20 | 966 | 975 | 955 | 955 | 24,000 | 4,775 |
| 1994-04-19 | 970 | 970 | 955 | 955 | 43,000 | 4,775 |
| 1994-04-18 | 990 | 997 | 986 | 988 | 96,000 | 4,940 |
| 1994-04-15 | 980 | 980 | 970 | 980 | 88,000 | 4,900 |
| 1994-04-14 | 980 | 989 | 971 | 980 | 36,000 | 4,900 |
| 1994-04-13 | 981 | 990 | 972 | 990 | 54,000 | 4,950 |
| 1994-04-12 | 991 | 991 | 981 | 981 | 167,000 | 4,905 |
| 1994-04-11 | 975 | 980 | 975 | 980 | 42,000 | 4,900 |
| 1994-04-08 | 975 | 990 | 970 | 980 | 188,000 | 4,900 |
| 1994-04-07 | 970 | 970 | 948 | 960 | 43,000 | 4,800 |
| 1994-04-06 | 960 | 965 | 960 | 960 | 193,000 | 4,800 |
| 1994-04-05 | 905 | 960 | 905 | 960 | 186,000 | 4,800 |
| 1994-04-04 | 908 | 915 | 902 | 904 | 76,000 | 4,520 |
| 1994-04-01 | 900 | 911 | 900 | 911 | 57,000 | 4,555 |
| 1994-03-31 | 909 | 925 | 909 | 917 | 67,000 | 4,585 |
| 1994-03-30 | 909 | 909 | 881 | 900 | 47,000 | 4,500 |
| 1994-03-29 | 900 | 905 | 880 | 900 | 74,000 | 4,500 |
| 1994-03-28 | 918 | 918 | 900 | 900 | 14,000 | 4,500 |
| 1994-03-25 | 910 | 920 | 900 | 920 | 68,000 | 4,600 |
| 1994-03-24 | 940 | 940 | 930 | 930 | 76,000 | 4,650 |
| 1994-03-23 | 935 | 940 | 935 | 940 | 135,000 | 4,700 |
| 1994-03-22 | 945 | 945 | 919 | 920 | 94,000 | 4,600 |
| 1994-03-18 | 945 | 945 | 933 | 945 | 396,000 | 4,725 |
| 1994-03-17 | 965 | 965 | 944 | 944 | 407,000 | 4,720 |
| 1994-03-16 | 955 | 974 | 955 | 955 | 49,000 | 4,775 |
| 1994-03-15 | 983 | 983 | 955 | 955 | 256,000 | 4,775 |
| 1994-03-14 | 957 | 983 | 957 | 983 | 79,000 | 4,915 |
| 1994-03-11 | 965 | 970 | 965 | 967 | 464,000 | 4,835 |
| 1994-03-10 | 965 | 975 | 965 | 970 | 71,000 | 4,850 |
| 1994-03-09 | 990 | 990 | 960 | 965 | 64,000 | 4,825 |
| 1994-03-08 | 961 | 995 | 961 | 995 | 143,000 | 4,975 |
| 1994-03-07 | 960 | 965 | 954 | 954 | 87,000 | 4,770 |
| 1994-03-04 | 954 | 990 | 954 | 980 | 23,000 | 4,900 |
| 1994-03-03 | 954 | 954 | 954 | 954 | 151,000 | 4,770 |
| 1994-03-02 | 989 | 989 | 945 | 945 | 49,000 | 4,725 |
| 1994-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1994-02-28 | 999 | 1,000 | 990 | 1,000 | 192,000 | 5,000 |
| 1994-02-25 | 990 | 996 | 990 | 990 | 60,000 | 4,950 |
| 1994-02-24 | 996 | 999 | 978 | 990 | 106,000 | 4,950 |
| 1994-02-23 | 1,000 | 1,000 | 999 | 999 | 178,000 | 4,995 |
| 1994-02-22 | 960 | 994 | 960 | 990 | 188,000 | 4,950 |
| 1994-02-21 | 940 | 950 | 940 | 950 | 170,000 | 4,750 |
| 1994-02-18 | 930 | 940 | 930 | 940 | 32,000 | 4,700 |
| 1994-02-17 | 940 | 940 | 940 | 940 | 50,000 | 4,700 |
| 1994-02-16 | 921 | 950 | 921 | 940 | 58,000 | 4,700 |
| 1994-02-15 | 954 | 954 | 920 | 930 | 152,000 | 4,650 |
| 1994-02-14 | 962 | 962 | 950 | 955 | 55,000 | 4,775 |
| 1994-02-10 | 999 | 999 | 985 | 992 | 113,000 | 4,960 |
| 1994-02-09 | 990 | 1,030 | 990 | 1,000 | 610,000 | 5,000 |
| 1994-02-08 | 961 | 982 | 961 | 980 | 156,000 | 4,900 |
| 1994-02-07 | 951 | 960 | 951 | 951 | 92,000 | 4,755 |
| 1994-02-04 | 944 | 950 | 938 | 949 | 73,000 | 4,745 |
| 1994-02-03 | 939 | 949 | 931 | 944 | 109,000 | 4,720 |
| 1994-02-02 | 930 | 949 | 925 | 946 | 90,000 | 4,730 |
| 1994-02-01 | 940 | 948 | 938 | 940 | 611,000 | 4,700 |
| 1994-01-31 | 910 | 948 | 910 | 948 | 90,000 | 4,740 |
| 1994-01-28 | 936 | 936 | 890 | 890 | 44,000 | 4,450 |
| 1994-01-27 | 950 | 950 | 935 | 936 | 266,000 | 4,680 |
| 1994-01-26 | 907 | 950 | 907 | 950 | 90,000 | 4,750 |
| 1994-01-25 | 891 | 907 | 891 | 907 | 121,000 | 4,535 |
| 1994-01-24 | 889 | 891 | 889 | 891 | 201,000 | 4,455 |
| 1994-01-21 | 884 | 894 | 880 | 889 | 152,000 | 4,445 |
| 1994-01-20 | 872 | 880 | 862 | 880 | 287,000 | 4,400 |
| 1994-01-19 | 860 | 866 | 860 | 862 | 267,000 | 4,310 |
| 1994-01-18 | 866 | 866 | 860 | 860 | 133,000 | 4,300 |
| 1994-01-17 | 863 | 875 | 860 | 863 | 164,000 | 4,315 |
| 1994-01-14 | 865 | 870 | 863 | 863 | 128,000 | 4,315 |
| 1994-01-13 | 895 | 899 | 890 | 890 | 88,000 | 4,450 |
| 1994-01-12 | 892 | 900 | 885 | 900 | 262,000 | 4,500 |
| 1994-01-11 | 878 | 893 | 878 | 887 | 27,000 | 4,435 |
| 1994-01-10 | 890 | 890 | 887 | 888 | 164,000 | 4,440 |
| 1994-01-07 | 860 | 880 | 855 | 870 | 36,000 | 4,350 |
| 1994-01-06 | 890 | 900 | 875 | 875 | 47,000 | 4,375 |
| 1994-01-05 | 900 | 900 | 880 | 885 | 43,000 | 4,425 |
| 1994-01-04 | 895 | 900 | 895 | 900 | 28,000 | 4,500 |
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
