8341 (株)七十七銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 665 | 665 | 646 | 651 | 56,000 | 3,255 |
| 2000-12-28 | 650 | 655 | 643 | 645 | 53,000 | 3,225 |
| 2000-12-27 | 643 | 659 | 643 | 658 | 65,000 | 3,290 |
| 2000-12-26 | 650 | 655 | 648 | 648 | 94,000 | 3,240 |
| 2000-12-25 | 664 | 664 | 636 | 655 | 277,000 | 3,275 |
| 2000-12-22 | 645 | 645 | 624 | 636 | 331,000 | 3,180 |
| 2000-12-21 | 610 | 647 | 610 | 635 | 269,000 | 3,175 |
| 2000-12-20 | 620 | 640 | 606 | 619 | 822,000 | 3,095 |
| 2000-12-19 | 645 | 645 | 622 | 630 | 327,000 | 3,150 |
| 2000-12-18 | 660 | 660 | 647 | 654 | 529,000 | 3,270 |
| 2000-12-15 | 679 | 685 | 669 | 669 | 290,000 | 3,345 |
| 2000-12-14 | 680 | 685 | 676 | 679 | 359,000 | 3,395 |
| 2000-12-13 | 705 | 710 | 682 | 689 | 336,000 | 3,445 |
| 2000-12-12 | 710 | 710 | 701 | 704 | 121,000 | 3,520 |
| 2000-12-11 | 720 | 720 | 701 | 701 | 86,000 | 3,505 |
| 2000-12-08 | 707 | 707 | 699 | 700 | 440,000 | 3,500 |
| 2000-12-07 | 705 | 720 | 698 | 700 | 229,000 | 3,500 |
| 2000-12-06 | 720 | 720 | 697 | 698 | 206,000 | 3,490 |
| 2000-12-05 | 714 | 714 | 700 | 700 | 168,000 | 3,500 |
| 2000-12-04 | 722 | 733 | 696 | 715 | 276,000 | 3,575 |
| 2000-12-01 | 707 | 729 | 707 | 727 | 279,000 | 3,635 |
| 2000-11-30 | 710 | 727 | 707 | 727 | 532,000 | 3,635 |
| 2000-11-29 | 715 | 730 | 711 | 718 | 157,000 | 3,590 |
| 2000-11-28 | 740 | 740 | 725 | 725 | 257,000 | 3,625 |
| 2000-11-27 | 740 | 749 | 732 | 749 | 270,000 | 3,745 |
| 2000-11-24 | 757 | 758 | 745 | 753 | 343,000 | 3,765 |
| 2000-11-22 | 777 | 777 | 757 | 757 | 82,000 | 3,785 |
| 2000-11-21 | 770 | 777 | 750 | 777 | 290,000 | 3,885 |
| 2000-11-20 | 752 | 780 | 752 | 780 | 109,000 | 3,900 |
| 2000-11-17 | 761 | 773 | 754 | 761 | 198,000 | 3,805 |
| 2000-11-16 | 768 | 780 | 755 | 761 | 68,000 | 3,805 |
| 2000-11-15 | 770 | 771 | 758 | 758 | 152,000 | 3,790 |
| 2000-11-14 | 768 | 772 | 763 | 763 | 119,000 | 3,815 |
| 2000-11-13 | 760 | 788 | 758 | 788 | 92,000 | 3,940 |
| 2000-11-10 | 770 | 775 | 765 | 770 | 289,000 | 3,850 |
| 2000-11-09 | 790 | 790 | 777 | 778 | 211,000 | 3,890 |
| 2000-11-08 | 809 | 809 | 790 | 800 | 195,000 | 4,000 |
| 2000-11-07 | 808 | 810 | 800 | 810 | 80,000 | 4,050 |
| 2000-11-06 | 797 | 813 | 797 | 810 | 184,000 | 4,050 |
| 2000-11-02 | 810 | 816 | 805 | 813 | 149,000 | 4,065 |
| 2000-11-01 | 818 | 819 | 808 | 810 | 251,000 | 4,050 |
| 2000-10-31 | 826 | 827 | 807 | 808 | 356,000 | 4,040 |
| 2000-10-30 | 832 | 832 | 820 | 826 | 210,000 | 4,130 |
| 2000-10-27 | 808 | 839 | 808 | 822 | 423,000 | 4,110 |
| 2000-10-26 | 807 | 827 | 807 | 816 | 225,000 | 4,080 |
| 2000-10-25 | 799 | 805 | 795 | 797 | 41,000 | 3,985 |
| 2000-10-24 | 800 | 802 | 798 | 799 | 89,000 | 3,995 |
| 2000-10-23 | 810 | 819 | 802 | 808 | 52,000 | 4,040 |
| 2000-10-20 | 795 | 810 | 793 | 793 | 154,000 | 3,965 |
| 2000-10-19 | 793 | 800 | 785 | 797 | 200,000 | 3,985 |
| 2000-10-18 | 810 | 811 | 801 | 802 | 197,000 | 4,010 |
| 2000-10-17 | 802 | 807 | 800 | 800 | 187,000 | 4,000 |
| 2000-10-16 | 817 | 820 | 808 | 808 | 65,000 | 4,040 |
| 2000-10-13 | 800 | 809 | 800 | 807 | 116,000 | 4,035 |
| 2000-10-12 | 811 | 820 | 810 | 810 | 240,000 | 4,050 |
| 2000-10-11 | 833 | 833 | 810 | 821 | 141,000 | 4,105 |
| 2000-10-10 | 837 | 837 | 820 | 832 | 199,000 | 4,160 |
| 2000-10-06 | 848 | 860 | 840 | 857 | 154,000 | 4,285 |
| 2000-10-05 | 834 | 851 | 832 | 851 | 122,000 | 4,255 |
| 2000-10-04 | 833 | 852 | 833 | 852 | 236,000 | 4,260 |
| 2000-10-03 | 860 | 862 | 853 | 859 | 261,000 | 4,295 |
| 2000-10-02 | 832 | 837 | 817 | 831 | 178,000 | 4,155 |
| 2000-09-29 | 816 | 852 | 808 | 808 | 774,000 | 4,040 |
| 2000-09-28 | 827 | 832 | 800 | 808 | 311,000 | 4,040 |
| 2000-09-27 | 837 | 861 | 834 | 850 | 158,000 | 4,250 |
| 2000-09-26 | 890 | 890 | 866 | 867 | 65,000 | 4,335 |
| 2000-09-25 | 889 | 895 | 877 | 895 | 253,000 | 4,475 |
| 2000-09-22 | 858 | 894 | 842 | 890 | 205,000 | 4,450 |
| 2000-09-21 | 880 | 900 | 870 | 889 | 361,000 | 4,445 |
| 2000-09-20 | 844 | 865 | 844 | 865 | 395,000 | 4,325 |
| 2000-09-19 | 819 | 845 | 801 | 840 | 425,000 | 4,200 |
| 2000-09-18 | 775 | 828 | 770 | 823 | 270,000 | 4,115 |
| 2000-09-14 | 770 | 790 | 770 | 783 | 264,000 | 3,915 |
| 2000-09-13 | 792 | 803 | 785 | 790 | 162,000 | 3,950 |
| 2000-09-12 | 792 | 806 | 790 | 790 | 231,000 | 3,950 |
| 2000-09-11 | 815 | 815 | 793 | 793 | 258,000 | 3,965 |
| 2000-09-08 | 820 | 843 | 813 | 835 | 190,000 | 4,175 |
| 2000-09-07 | 807 | 820 | 800 | 820 | 131,000 | 4,100 |
| 2000-09-06 | 815 | 825 | 810 | 810 | 56,000 | 4,050 |
| 2000-09-05 | 818 | 821 | 813 | 815 | 101,000 | 4,075 |
| 2000-09-04 | 817 | 874 | 817 | 817 | 118,000 | 4,085 |
| 2000-09-01 | 840 | 840 | 819 | 825 | 187,000 | 4,125 |
| 2000-08-31 | 852 | 852 | 828 | 830 | 508,000 | 4,150 |
| 2000-08-30 | 879 | 879 | 860 | 865 | 106,000 | 4,325 |
| 2000-08-29 | 914 | 914 | 877 | 889 | 164,000 | 4,445 |
| 2000-08-28 | 893 | 893 | 873 | 885 | 122,000 | 4,425 |
| 2000-08-25 | 896 | 903 | 882 | 903 | 181,000 | 4,515 |
| 2000-08-24 | 887 | 910 | 887 | 895 | 306,000 | 4,475 |
| 2000-08-23 | 885 | 885 | 872 | 885 | 163,000 | 4,425 |
| 2000-08-22 | 873 | 897 | 873 | 885 | 231,000 | 4,425 |
| 2000-08-21 | 870 | 875 | 865 | 870 | 80,000 | 4,350 |
| 2000-08-18 | 860 | 880 | 852 | 880 | 157,000 | 4,400 |
| 2000-08-17 | 870 | 870 | 855 | 860 | 104,000 | 4,300 |
| 2000-08-16 | 880 | 883 | 872 | 875 | 157,000 | 4,375 |
| 2000-08-15 | 849 | 880 | 849 | 880 | 202,000 | 4,400 |
| 2000-08-14 | 828 | 854 | 828 | 848 | 167,000 | 4,240 |
| 2000-08-11 | 850 | 852 | 830 | 837 | 279,000 | 4,185 |
| 2000-08-10 | 850 | 861 | 850 | 860 | 196,000 | 4,300 |
| 2000-08-09 | 828 | 840 | 828 | 840 | 179,000 | 4,200 |
| 2000-08-08 | 828 | 833 | 828 | 829 | 268,000 | 4,145 |
| 2000-08-07 | 826 | 831 | 826 | 828 | 461,000 | 4,140 |
| 2000-08-04 | 794 | 819 | 794 | 816 | 337,000 | 4,080 |
| 2000-08-03 | 791 | 794 | 789 | 794 | 153,000 | 3,970 |
| 2000-08-02 | 812 | 812 | 804 | 807 | 446,000 | 4,035 |
| 2000-08-01 | 795 | 814 | 795 | 804 | 195,000 | 4,020 |
| 2000-07-31 | 785 | 800 | 785 | 795 | 170,000 | 3,975 |
| 2000-07-28 | 802 | 804 | 788 | 801 | 269,000 | 4,005 |
| 2000-07-27 | 814 | 818 | 800 | 818 | 99,000 | 4,090 |
| 2000-07-26 | 815 | 822 | 809 | 822 | 86,000 | 4,110 |
| 2000-07-25 | 822 | 833 | 810 | 833 | 155,000 | 4,165 |
| 2000-07-24 | 829 | 840 | 822 | 822 | 212,000 | 4,110 |
| 2000-07-21 | 835 | 835 | 831 | 832 | 178,000 | 4,160 |
| 2000-07-19 | 837 | 855 | 837 | 855 | 285,000 | 4,275 |
| 2000-07-18 | 863 | 865 | 843 | 848 | 156,000 | 4,240 |
| 2000-07-17 | 869 | 899 | 869 | 875 | 121,000 | 4,375 |
| 2000-07-14 | 860 | 870 | 860 | 869 | 124,000 | 4,345 |
| 2000-07-13 | 864 | 882 | 856 | 870 | 443,000 | 4,350 |
| 2000-07-12 | 868 | 868 | 841 | 852 | 467,000 | 4,260 |
| 2000-07-11 | 852 | 859 | 852 | 859 | 168,000 | 4,295 |
| 2000-07-10 | 861 | 880 | 861 | 872 | 54,000 | 4,360 |
| 2000-07-07 | 874 | 876 | 858 | 861 | 170,000 | 4,305 |
| 2000-07-06 | 868 | 884 | 868 | 884 | 46,000 | 4,420 |
| 2000-07-05 | 883 | 894 | 875 | 884 | 232,000 | 4,420 |
| 2000-07-04 | 845 | 875 | 845 | 875 | 173,000 | 4,375 |
| 2000-07-03 | 858 | 876 | 850 | 875 | 286,000 | 4,375 |
| 2000-06-30 | 835 | 853 | 835 | 848 | 129,000 | 4,240 |
| 2000-06-29 | 845 | 855 | 845 | 855 | 118,000 | 4,275 |
| 2000-06-28 | 840 | 845 | 828 | 845 | 210,000 | 4,225 |
| 2000-06-27 | 820 | 870 | 820 | 850 | 224,000 | 4,250 |
| 2000-06-26 | 838 | 838 | 808 | 816 | 198,000 | 4,080 |
| 2000-06-23 | 845 | 862 | 845 | 849 | 109,000 | 4,245 |
| 2000-06-22 | 835 | 860 | 835 | 842 | 249,000 | 4,210 |
| 2000-06-21 | 829 | 850 | 824 | 848 | 434,000 | 4,240 |
| 2000-06-20 | 833 | 838 | 806 | 829 | 120,000 | 4,145 |
| 2000-06-19 | 830 | 830 | 823 | 830 | 90,000 | 4,150 |
| 2000-06-16 | 815 | 837 | 815 | 829 | 248,000 | 4,145 |
| 2000-06-15 | 834 | 834 | 820 | 820 | 155,000 | 4,100 |
| 2000-06-14 | 823 | 834 | 823 | 830 | 307,000 | 4,150 |
| 2000-06-13 | 840 | 840 | 820 | 833 | 226,000 | 4,165 |
| 2000-06-12 | 850 | 850 | 830 | 840 | 217,000 | 4,200 |
| 2000-06-09 | 820 | 840 | 816 | 840 | 454,000 | 4,200 |
| 2000-06-08 | 843 | 859 | 840 | 859 | 377,000 | 4,295 |
| 2000-06-07 | 858 | 888 | 853 | 869 | 496,000 | 4,345 |
| 2000-06-06 | 910 | 911 | 873 | 878 | 329,000 | 4,390 |
| 2000-06-05 | 886 | 900 | 886 | 890 | 481,000 | 4,450 |
| 2000-06-02 | 934 | 944 | 927 | 927 | 267,000 | 4,635 |
| 2000-06-01 | 935 | 945 | 930 | 936 | 268,000 | 4,680 |
| 2000-05-31 | 983 | 992 | 962 | 985 | 567,000 | 4,925 |
| 2000-05-30 | 980 | 990 | 959 | 959 | 100,000 | 4,795 |
| 2000-05-29 | 980 | 990 | 970 | 980 | 180,000 | 4,900 |
| 2000-05-26 | 970 | 985 | 965 | 974 | 350,000 | 4,870 |
| 2000-05-25 | 953 | 975 | 938 | 965 | 185,000 | 4,825 |
| 2000-05-24 | 950 | 973 | 945 | 970 | 373,000 | 4,850 |
| 2000-05-23 | 939 | 950 | 939 | 945 | 242,000 | 4,725 |
| 2000-05-22 | 911 | 945 | 910 | 929 | 375,000 | 4,645 |
| 2000-05-19 | 880 | 932 | 880 | 931 | 228,000 | 4,655 |
| 2000-05-18 | 941 | 941 | 901 | 920 | 257,000 | 4,600 |
| 2000-05-17 | 944 | 947 | 937 | 942 | 361,000 | 4,710 |
| 2000-05-16 | 920 | 946 | 911 | 934 | 658,000 | 4,670 |
| 2000-05-15 | 900 | 920 | 890 | 900 | 326,000 | 4,500 |
| 2000-05-12 | 879 | 888 | 861 | 888 | 596,000 | 4,440 |
| 2000-05-11 | 827 | 853 | 821 | 853 | 800,000 | 4,265 |
| 2000-05-10 | 833 | 833 | 793 | 817 | 832,000 | 4,085 |
| 2000-05-09 | 820 | 835 | 819 | 824 | 494,000 | 4,120 |
| 2000-05-08 | 820 | 820 | 811 | 816 | 261,000 | 4,080 |
| 2000-05-02 | 795 | 811 | 795 | 809 | 377,000 | 4,045 |
| 2000-05-01 | 770 | 792 | 768 | 792 | 222,000 | 3,960 |
| 2000-04-28 | 777 | 778 | 772 | 776 | 486,000 | 3,880 |
| 2000-04-27 | 790 | 797 | 780 | 795 | 328,000 | 3,975 |
| 2000-04-26 | 772 | 789 | 770 | 789 | 344,000 | 3,945 |
| 2000-04-25 | 768 | 774 | 761 | 772 | 278,000 | 3,860 |
| 2000-04-24 | 751 | 775 | 751 | 760 | 191,000 | 3,800 |
| 2000-04-21 | 755 | 757 | 731 | 744 | 150,000 | 3,720 |
| 2000-04-20 | 767 | 784 | 752 | 769 | 314,000 | 3,845 |
| 2000-04-19 | 771 | 789 | 770 | 780 | 577,000 | 3,900 |
| 2000-04-18 | 782 | 782 | 759 | 761 | 471,000 | 3,805 |
| 2000-04-17 | 760 | 760 | 740 | 752 | 307,000 | 3,760 |
| 2000-04-14 | 768 | 790 | 756 | 788 | 399,000 | 3,940 |
| 2000-04-13 | 777 | 777 | 745 | 760 | 633,000 | 3,800 |
| 2000-04-12 | 770 | 780 | 770 | 777 | 693,000 | 3,885 |
| 2000-04-11 | 770 | 780 | 767 | 770 | 1,702,000 | 3,850 |
| 2000-04-10 | 769 | 782 | 760 | 760 | 1,028,000 | 3,800 |
| 2000-04-07 | 766 | 768 | 759 | 768 | 1,393,000 | 3,840 |
| 2000-04-06 | 707 | 707 | 649 | 668 | 1,562,000 | 3,340 |
| 2000-04-05 | 700 | 716 | 700 | 716 | 469,000 | 3,580 |
| 2000-04-04 | 711 | 718 | 700 | 708 | 707,000 | 3,540 |
| 2000-04-03 | 730 | 730 | 700 | 704 | 839,000 | 3,520 |
| 2000-03-31 | 745 | 748 | 723 | 733 | 853,000 | 3,665 |
| 2000-03-30 | 775 | 775 | 735 | 735 | 1,338,000 | 3,675 |
| 2000-03-29 | 794 | 799 | 784 | 784 | 428,000 | 3,920 |
| 2000-03-28 | 820 | 820 | 780 | 784 | 393,000 | 3,920 |
| 2000-03-27 | 835 | 845 | 820 | 820 | 254,000 | 4,100 |
| 2000-03-24 | 848 | 850 | 838 | 840 | 169,000 | 4,200 |
| 2000-03-23 | 850 | 858 | 840 | 858 | 209,000 | 4,290 |
| 2000-03-22 | 855 | 855 | 844 | 850 | 141,000 | 4,250 |
| 2000-03-21 | 847 | 847 | 832 | 845 | 98,000 | 4,225 |
| 2000-03-17 | 850 | 850 | 828 | 847 | 417,000 | 4,235 |
| 2000-03-16 | 823 | 845 | 823 | 840 | 301,000 | 4,200 |
| 2000-03-15 | 812 | 812 | 804 | 811 | 242,000 | 4,055 |
| 2000-03-14 | 800 | 804 | 790 | 802 | 342,000 | 4,010 |
| 2000-03-13 | 814 | 814 | 796 | 805 | 137,000 | 4,025 |
| 2000-03-10 | 802 | 808 | 800 | 808 | 578,000 | 4,040 |
| 2000-03-09 | 803 | 814 | 803 | 814 | 193,000 | 4,070 |
| 2000-03-08 | 801 | 815 | 801 | 810 | 214,000 | 4,050 |
| 2000-03-07 | 799 | 815 | 799 | 815 | 175,000 | 4,075 |
| 2000-03-06 | 800 | 810 | 800 | 808 | 149,000 | 4,040 |
| 2000-03-03 | 801 | 810 | 799 | 809 | 304,000 | 4,045 |
| 2000-03-02 | 799 | 811 | 799 | 810 | 216,000 | 4,050 |
| 2000-03-01 | 805 | 824 | 799 | 799 | 135,000 | 3,995 |
| 2000-02-29 | 800 | 817 | 800 | 812 | 189,000 | 4,060 |
| 2000-02-28 | 800 | 813 | 790 | 792 | 153,000 | 3,960 |
| 2000-02-25 | 791 | 810 | 779 | 810 | 172,000 | 4,050 |
| 2000-02-24 | 775 | 796 | 770 | 780 | 353,000 | 3,900 |
| 2000-02-23 | 778 | 790 | 770 | 770 | 425,000 | 3,850 |
| 2000-02-22 | 818 | 818 | 770 | 770 | 976,000 | 3,850 |
| 2000-02-21 | 823 | 833 | 816 | 822 | 244,000 | 4,110 |
| 2000-02-18 | 818 | 860 | 816 | 846 | 259,000 | 4,230 |
| 2000-02-17 | 806 | 819 | 801 | 815 | 314,000 | 4,075 |
| 2000-02-16 | 804 | 825 | 800 | 806 | 279,000 | 4,030 |
| 2000-02-15 | 815 | 845 | 781 | 794 | 628,000 | 3,970 |
| 2000-02-14 | 872 | 875 | 817 | 818 | 761,000 | 4,090 |
| 2000-02-10 | 900 | 910 | 886 | 889 | 659,000 | 4,445 |
| 2000-02-09 | 924 | 933 | 917 | 918 | 327,000 | 4,590 |
| 2000-02-08 | 930 | 935 | 917 | 917 | 500,000 | 4,585 |
| 2000-02-07 | 950 | 965 | 936 | 936 | 657,000 | 4,680 |
| 2000-02-04 | 982 | 1,011 | 950 | 959 | 323,000 | 4,795 |
| 2000-02-03 | 983 | 1,015 | 980 | 981 | 232,000 | 4,905 |
| 2000-02-02 | 990 | 1,020 | 980 | 980 | 493,000 | 4,900 |
| 2000-02-01 | 1,023 | 1,024 | 981 | 990 | 430,000 | 4,950 |
| 2000-01-31 | 1,035 | 1,063 | 1,005 | 1,063 | 439,000 | 5,315 |
| 2000-01-28 | 1,026 | 1,055 | 1,026 | 1,050 | 308,000 | 5,250 |
| 2000-01-27 | 1,021 | 1,030 | 1,010 | 1,015 | 118,000 | 5,075 |
| 2000-01-26 | 1,001 | 1,038 | 1,001 | 1,036 | 99,000 | 5,180 |
| 2000-01-25 | 1,025 | 1,025 | 1,000 | 1,020 | 457,000 | 5,100 |
| 2000-01-24 | 1,040 | 1,061 | 1,040 | 1,061 | 540,000 | 5,305 |
| 2000-01-21 | 1,066 | 1,066 | 1,045 | 1,060 | 294,000 | 5,300 |
| 2000-01-20 | 1,050 | 1,065 | 1,050 | 1,060 | 269,000 | 5,300 |
| 2000-01-19 | 1,050 | 1,089 | 1,050 | 1,084 | 244,000 | 5,420 |
| 2000-01-18 | 1,092 | 1,093 | 1,050 | 1,051 | 527,000 | 5,255 |
| 2000-01-17 | 1,112 | 1,112 | 1,090 | 1,090 | 213,000 | 5,450 |
| 2000-01-14 | 1,100 | 1,124 | 1,100 | 1,124 | 271,000 | 5,620 |
| 2000-01-13 | 1,100 | 1,110 | 1,100 | 1,101 | 270,000 | 5,505 |
| 2000-01-12 | 1,100 | 1,120 | 1,100 | 1,110 | 349,000 | 5,550 |
| 2000-01-11 | 1,125 | 1,128 | 1,114 | 1,120 | 858,000 | 5,600 |
| 2000-01-07 | 1,115 | 1,121 | 1,100 | 1,120 | 183,000 | 5,600 |
| 2000-01-06 | 1,100 | 1,110 | 1,071 | 1,071 | 417,000 | 5,355 |
| 2000-01-05 | 1,051 | 1,094 | 1,051 | 1,094 | 152,000 | 5,470 |
| 2000-01-04 | 1,071 | 1,071 | 1,050 | 1,050 | 116,000 | 5,250 |
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
