8341 (株)七十七銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 720 | 721 | 717 | 721 | 204,000 | 3,605 |
| 2004-12-29 | 713 | 720 | 712 | 716 | 270,000 | 3,580 |
| 2004-12-28 | 708 | 714 | 708 | 714 | 94,000 | 3,570 |
| 2004-12-27 | 711 | 713 | 708 | 712 | 424,000 | 3,560 |
| 2004-12-24 | 703 | 720 | 702 | 717 | 445,000 | 3,585 |
| 2004-12-22 | 705 | 705 | 699 | 701 | 566,000 | 3,505 |
| 2004-12-21 | 694 | 702 | 694 | 699 | 585,000 | 3,495 |
| 2004-12-20 | 695 | 696 | 682 | 686 | 592,000 | 3,430 |
| 2004-12-17 | 691 | 702 | 689 | 700 | 474,000 | 3,500 |
| 2004-12-16 | 681 | 691 | 681 | 687 | 459,000 | 3,435 |
| 2004-12-15 | 678 | 685 | 674 | 679 | 364,000 | 3,395 |
| 2004-12-14 | 662 | 677 | 660 | 677 | 714,000 | 3,385 |
| 2004-12-13 | 649 | 656 | 649 | 655 | 299,000 | 3,275 |
| 2004-12-10 | 647 | 655 | 645 | 649 | 705,000 | 3,245 |
| 2004-12-09 | 671 | 673 | 649 | 649 | 399,000 | 3,245 |
| 2004-12-08 | 658 | 666 | 655 | 664 | 396,000 | 3,320 |
| 2004-12-07 | 663 | 666 | 653 | 654 | 318,000 | 3,270 |
| 2004-12-06 | 669 | 672 | 662 | 668 | 407,000 | 3,340 |
| 2004-12-03 | 679 | 683 | 673 | 675 | 338,000 | 3,375 |
| 2004-12-02 | 666 | 676 | 665 | 673 | 381,000 | 3,365 |
| 2004-12-01 | 666 | 669 | 662 | 662 | 230,000 | 3,310 |
| 2004-11-30 | 672 | 672 | 664 | 670 | 336,000 | 3,350 |
| 2004-11-29 | 665 | 675 | 662 | 671 | 491,000 | 3,355 |
| 2004-11-26 | 679 | 680 | 666 | 666 | 481,000 | 3,330 |
| 2004-11-25 | 686 | 686 | 678 | 682 | 355,000 | 3,410 |
| 2004-11-24 | 683 | 685 | 675 | 683 | 295,000 | 3,415 |
| 2004-11-22 | 680 | 688 | 676 | 683 | 691,000 | 3,415 |
| 2004-11-19 | 693 | 707 | 690 | 699 | 951,000 | 3,495 |
| 2004-11-18 | 681 | 691 | 678 | 687 | 801,000 | 3,435 |
| 2004-11-17 | 678 | 678 | 660 | 665 | 512,000 | 3,325 |
| 2004-11-16 | 670 | 685 | 670 | 678 | 579,000 | 3,390 |
| 2004-11-15 | 660 | 670 | 660 | 670 | 430,000 | 3,350 |
| 2004-11-12 | 652 | 664 | 652 | 660 | 421,000 | 3,300 |
| 2004-11-11 | 661 | 670 | 654 | 654 | 322,000 | 3,270 |
| 2004-11-10 | 657 | 675 | 655 | 671 | 910,000 | 3,355 |
| 2004-11-09 | 654 | 655 | 648 | 655 | 428,000 | 3,275 |
| 2004-11-08 | 660 | 660 | 649 | 653 | 478,000 | 3,265 |
| 2004-11-05 | 648 | 656 | 648 | 656 | 504,000 | 3,280 |
| 2004-11-04 | 651 | 651 | 643 | 644 | 621,000 | 3,220 |
| 2004-11-02 | 633 | 641 | 632 | 641 | 347,000 | 3,205 |
| 2004-11-01 | 634 | 645 | 633 | 633 | 869,000 | 3,165 |
| 2004-10-29 | 625 | 632 | 621 | 631 | 471,000 | 3,155 |
| 2004-10-28 | 619 | 625 | 617 | 621 | 302,000 | 3,105 |
| 2004-10-27 | 614 | 625 | 612 | 615 | 477,000 | 3,075 |
| 2004-10-26 | 618 | 620 | 611 | 614 | 537,000 | 3,070 |
| 2004-10-25 | 615 | 630 | 611 | 628 | 580,000 | 3,140 |
| 2004-10-22 | 631 | 633 | 624 | 625 | 377,000 | 3,125 |
| 2004-10-21 | 645 | 645 | 627 | 637 | 469,000 | 3,185 |
| 2004-10-20 | 648 | 655 | 645 | 646 | 1,434,000 | 3,230 |
| 2004-10-19 | 626 | 650 | 626 | 638 | 487,000 | 3,190 |
| 2004-10-18 | 626 | 630 | 624 | 625 | 404,000 | 3,125 |
| 2004-10-15 | 625 | 627 | 620 | 621 | 465,000 | 3,105 |
| 2004-10-14 | 636 | 636 | 625 | 627 | 275,000 | 3,135 |
| 2004-10-13 | 641 | 647 | 635 | 638 | 352,000 | 3,190 |
| 2004-10-12 | 647 | 653 | 641 | 644 | 475,000 | 3,220 |
| 2004-10-08 | 642 | 656 | 642 | 649 | 549,000 | 3,245 |
| 2004-10-07 | 645 | 649 | 642 | 646 | 353,000 | 3,230 |
| 2004-10-06 | 636 | 646 | 636 | 646 | 305,000 | 3,230 |
| 2004-10-05 | 645 | 648 | 631 | 646 | 329,000 | 3,230 |
| 2004-10-04 | 647 | 647 | 637 | 647 | 406,000 | 3,235 |
| 2004-10-01 | 633 | 641 | 629 | 637 | 666,000 | 3,185 |
| 2004-09-30 | 624 | 630 | 618 | 619 | 420,000 | 3,095 |
| 2004-09-29 | 631 | 631 | 619 | 622 | 420,000 | 3,110 |
| 2004-09-28 | 625 | 633 | 617 | 621 | 499,000 | 3,105 |
| 2004-09-27 | 615 | 617 | 611 | 616 | 268,000 | 3,080 |
| 2004-09-24 | 612 | 617 | 611 | 614 | 317,000 | 3,070 |
| 2004-09-22 | 618 | 618 | 610 | 618 | 513,000 | 3,090 |
| 2004-09-21 | 617 | 620 | 607 | 608 | 755,000 | 3,040 |
| 2004-09-17 | 612 | 620 | 612 | 615 | 512,000 | 3,075 |
| 2004-09-16 | 631 | 634 | 612 | 612 | 709,000 | 3,060 |
| 2004-09-15 | 637 | 646 | 633 | 633 | 260,000 | 3,165 |
| 2004-09-14 | 647 | 647 | 640 | 642 | 297,000 | 3,210 |
| 2004-09-13 | 647 | 647 | 637 | 642 | 223,000 | 3,210 |
| 2004-09-10 | 640 | 645 | 636 | 641 | 793,000 | 3,205 |
| 2004-09-09 | 659 | 661 | 642 | 644 | 271,000 | 3,220 |
| 2004-09-08 | 664 | 669 | 655 | 656 | 331,000 | 3,280 |
| 2004-09-07 | 667 | 673 | 651 | 664 | 227,000 | 3,320 |
| 2004-09-06 | 655 | 671 | 655 | 665 | 272,000 | 3,325 |
| 2004-09-03 | 670 | 670 | 660 | 661 | 444,000 | 3,305 |
| 2004-09-02 | 658 | 668 | 656 | 664 | 501,000 | 3,320 |
| 2004-09-01 | 663 | 665 | 648 | 650 | 478,000 | 3,250 |
| 2004-08-31 | 658 | 658 | 651 | 658 | 394,000 | 3,290 |
| 2004-08-30 | 657 | 666 | 653 | 664 | 383,000 | 3,320 |
| 2004-08-27 | 644 | 655 | 641 | 655 | 383,000 | 3,275 |
| 2004-08-26 | 640 | 644 | 639 | 641 | 343,000 | 3,205 |
| 2004-08-25 | 636 | 646 | 633 | 641 | 240,000 | 3,205 |
| 2004-08-24 | 636 | 640 | 630 | 636 | 239,000 | 3,180 |
| 2004-08-23 | 636 | 646 | 636 | 638 | 383,000 | 3,190 |
| 2004-08-20 | 644 | 648 | 638 | 644 | 218,000 | 3,220 |
| 2004-08-19 | 637 | 645 | 636 | 643 | 285,000 | 3,215 |
| 2004-08-18 | 630 | 641 | 625 | 641 | 406,000 | 3,205 |
| 2004-08-17 | 640 | 642 | 633 | 638 | 341,000 | 3,190 |
| 2004-08-16 | 649 | 649 | 621 | 636 | 372,000 | 3,180 |
| 2004-08-13 | 662 | 663 | 651 | 653 | 292,000 | 3,265 |
| 2004-08-12 | 672 | 682 | 670 | 670 | 210,000 | 3,350 |
| 2004-08-11 | 670 | 682 | 666 | 682 | 240,000 | 3,410 |
| 2004-08-10 | 662 | 668 | 662 | 666 | 174,000 | 3,330 |
| 2004-08-09 | 660 | 670 | 659 | 667 | 160,000 | 3,335 |
| 2004-08-06 | 679 | 679 | 666 | 670 | 156,000 | 3,350 |
| 2004-08-05 | 688 | 691 | 672 | 683 | 318,000 | 3,415 |
| 2004-08-04 | 683 | 688 | 670 | 678 | 223,000 | 3,390 |
| 2004-08-03 | 692 | 700 | 678 | 683 | 590,000 | 3,415 |
| 2004-08-02 | 695 | 709 | 690 | 708 | 226,000 | 3,540 |
| 2004-07-30 | 696 | 702 | 691 | 702 | 258,000 | 3,510 |
| 2004-07-29 | 685 | 694 | 683 | 692 | 202,000 | 3,460 |
| 2004-07-28 | 694 | 698 | 688 | 694 | 413,000 | 3,470 |
| 2004-07-27 | 697 | 705 | 691 | 693 | 270,000 | 3,465 |
| 2004-07-26 | 701 | 708 | 693 | 697 | 227,000 | 3,485 |
| 2004-07-23 | 702 | 714 | 700 | 708 | 421,000 | 3,540 |
| 2004-07-22 | 713 | 713 | 703 | 703 | 445,000 | 3,515 |
| 2004-07-21 | 701 | 717 | 700 | 716 | 662,000 | 3,580 |
| 2004-07-20 | 697 | 697 | 681 | 691 | 369,000 | 3,455 |
| 2004-07-16 | 690 | 691 | 677 | 688 | 282,000 | 3,440 |
| 2004-07-15 | 677 | 692 | 671 | 680 | 594,000 | 3,400 |
| 2004-07-14 | 709 | 713 | 674 | 676 | 305,000 | 3,380 |
| 2004-07-13 | 706 | 708 | 689 | 701 | 190,000 | 3,505 |
| 2004-07-12 | 695 | 702 | 689 | 696 | 141,000 | 3,480 |
| 2004-07-09 | 668 | 694 | 668 | 694 | 418,000 | 3,470 |
| 2004-07-08 | 673 | 688 | 672 | 673 | 251,000 | 3,365 |
| 2004-07-07 | 675 | 681 | 670 | 677 | 183,000 | 3,385 |
| 2004-07-06 | 689 | 692 | 681 | 681 | 243,000 | 3,405 |
| 2004-07-05 | 699 | 709 | 682 | 683 | 278,000 | 3,415 |
| 2004-07-02 | 727 | 727 | 708 | 709 | 626,000 | 3,545 |
| 2004-07-01 | 734 | 746 | 727 | 727 | 493,000 | 3,635 |
| 2004-06-30 | 748 | 748 | 730 | 744 | 335,000 | 3,720 |
| 2004-06-29 | 738 | 749 | 735 | 748 | 611,000 | 3,740 |
| 2004-06-28 | 723 | 734 | 718 | 734 | 267,000 | 3,670 |
| 2004-06-25 | 720 | 730 | 703 | 715 | 516,000 | 3,575 |
| 2004-06-24 | 720 | 735 | 720 | 730 | 622,000 | 3,650 |
| 2004-06-23 | 720 | 721 | 705 | 710 | 394,000 | 3,550 |
| 2004-06-22 | 712 | 720 | 710 | 720 | 357,000 | 3,600 |
| 2004-06-21 | 707 | 724 | 702 | 702 | 511,000 | 3,510 |
| 2004-06-18 | 700 | 700 | 674 | 687 | 252,000 | 3,435 |
| 2004-06-17 | 693 | 695 | 685 | 694 | 261,000 | 3,470 |
| 2004-06-16 | 676 | 695 | 676 | 691 | 271,000 | 3,455 |
| 2004-06-15 | 680 | 690 | 675 | 675 | 261,000 | 3,375 |
| 2004-06-14 | 681 | 697 | 681 | 690 | 131,000 | 3,450 |
| 2004-06-11 | 685 | 699 | 685 | 691 | 762,000 | 3,455 |
| 2004-06-10 | 689 | 700 | 684 | 693 | 385,000 | 3,465 |
| 2004-06-09 | 676 | 709 | 661 | 692 | 697,000 | 3,460 |
| 2004-06-08 | 677 | 677 | 661 | 672 | 215,000 | 3,360 |
| 2004-06-07 | 664 | 675 | 657 | 667 | 295,000 | 3,335 |
| 2004-06-04 | 642 | 656 | 642 | 655 | 188,000 | 3,275 |
| 2004-06-03 | 661 | 669 | 629 | 641 | 386,000 | 3,205 |
| 2004-06-02 | 668 | 674 | 658 | 663 | 355,000 | 3,315 |
| 2004-06-01 | 662 | 680 | 662 | 668 | 261,000 | 3,340 |
| 2004-05-31 | 659 | 672 | 655 | 672 | 441,000 | 3,360 |
| 2004-05-28 | 657 | 673 | 651 | 652 | 577,000 | 3,260 |
| 2004-05-27 | 658 | 666 | 654 | 656 | 204,000 | 3,280 |
| 2004-05-26 | 675 | 676 | 657 | 657 | 251,000 | 3,285 |
| 2004-05-25 | 668 | 670 | 655 | 665 | 237,000 | 3,325 |
| 2004-05-24 | 660 | 678 | 654 | 667 | 379,000 | 3,335 |
| 2004-05-21 | 662 | 663 | 654 | 659 | 95,000 | 3,295 |
| 2004-05-20 | 652 | 667 | 638 | 662 | 353,000 | 3,310 |
| 2004-05-19 | 646 | 654 | 633 | 651 | 274,000 | 3,255 |
| 2004-05-18 | 605 | 647 | 605 | 626 | 399,000 | 3,130 |
| 2004-05-17 | 615 | 630 | 603 | 609 | 479,000 | 3,045 |
| 2004-05-14 | 632 | 646 | 629 | 635 | 596,000 | 3,175 |
| 2004-05-13 | 615 | 633 | 610 | 620 | 330,000 | 3,100 |
| 2004-05-12 | 620 | 633 | 611 | 633 | 495,000 | 3,165 |
| 2004-05-11 | 600 | 627 | 596 | 622 | 609,000 | 3,110 |
| 2004-05-10 | 639 | 642 | 596 | 602 | 438,000 | 3,010 |
| 2004-05-07 | 653 | 655 | 640 | 645 | 487,000 | 3,225 |
| 2004-05-06 | 671 | 673 | 653 | 655 | 443,000 | 3,275 |
| 2004-04-30 | 674 | 674 | 658 | 664 | 452,000 | 3,320 |
| 2004-04-28 | 686 | 692 | 680 | 684 | 539,000 | 3,420 |
| 2004-04-27 | 692 | 699 | 681 | 683 | 525,000 | 3,415 |
| 2004-04-26 | 703 | 707 | 686 | 700 | 447,000 | 3,500 |
| 2004-04-23 | 725 | 727 | 716 | 723 | 699,000 | 3,615 |
| 2004-04-22 | 709 | 719 | 702 | 716 | 356,000 | 3,580 |
| 2004-04-21 | 701 | 710 | 685 | 699 | 664,000 | 3,495 |
| 2004-04-20 | 700 | 720 | 697 | 720 | 428,000 | 3,600 |
| 2004-04-19 | 718 | 719 | 680 | 701 | 509,000 | 3,505 |
| 2004-04-16 | 708 | 722 | 707 | 717 | 426,000 | 3,585 |
| 2004-04-15 | 740 | 750 | 714 | 718 | 709,000 | 3,590 |
| 2004-04-14 | 714 | 729 | 706 | 722 | 438,000 | 3,610 |
| 2004-04-13 | 710 | 719 | 706 | 714 | 509,000 | 3,570 |
| 2004-04-12 | 688 | 703 | 684 | 697 | 242,000 | 3,485 |
| 2004-04-09 | 683 | 693 | 672 | 690 | 439,000 | 3,450 |
| 2004-04-08 | 679 | 683 | 675 | 683 | 366,000 | 3,415 |
| 2004-04-07 | 675 | 683 | 671 | 675 | 433,000 | 3,375 |
| 2004-04-06 | 661 | 677 | 658 | 677 | 445,000 | 3,385 |
| 2004-04-05 | 661 | 662 | 653 | 654 | 370,000 | 3,270 |
| 2004-04-02 | 650 | 660 | 650 | 652 | 453,000 | 3,260 |
| 2004-04-01 | 659 | 663 | 654 | 656 | 450,000 | 3,280 |
| 2004-03-31 | 656 | 660 | 643 | 650 | 734,000 | 3,250 |
| 2004-03-30 | 671 | 690 | 650 | 656 | 748,000 | 3,280 |
| 2004-03-29 | 685 | 690 | 670 | 690 | 298,000 | 3,450 |
| 2004-03-26 | 695 | 700 | 681 | 685 | 196,000 | 3,425 |
| 2004-03-25 | 672 | 691 | 672 | 688 | 508,000 | 3,440 |
| 2004-03-24 | 656 | 685 | 649 | 682 | 860,000 | 3,410 |
| 2004-03-23 | 669 | 672 | 655 | 672 | 267,000 | 3,360 |
| 2004-03-22 | 693 | 694 | 675 | 675 | 240,000 | 3,375 |
| 2004-03-19 | 686 | 709 | 686 | 699 | 1,169,000 | 3,495 |
| 2004-03-18 | 673 | 678 | 660 | 678 | 606,000 | 3,390 |
| 2004-03-17 | 643 | 670 | 643 | 670 | 393,000 | 3,350 |
| 2004-03-16 | 650 | 661 | 640 | 646 | 548,000 | 3,230 |
| 2004-03-15 | 659 | 660 | 634 | 641 | 269,000 | 3,205 |
| 2004-03-12 | 649 | 654 | 648 | 649 | 649,000 | 3,245 |
| 2004-03-11 | 649 | 662 | 646 | 653 | 611,000 | 3,265 |
| 2004-03-10 | 630 | 666 | 630 | 653 | 1,056,000 | 3,265 |
| 2004-03-09 | 612 | 625 | 609 | 625 | 493,000 | 3,125 |
| 2004-03-08 | 616 | 616 | 609 | 610 | 213,000 | 3,050 |
| 2004-03-05 | 603 | 613 | 588 | 606 | 734,000 | 3,030 |
| 2004-03-04 | 611 | 624 | 611 | 623 | 356,000 | 3,115 |
| 2004-03-03 | 620 | 623 | 617 | 621 | 418,000 | 3,105 |
| 2004-03-02 | 603 | 624 | 600 | 624 | 945,000 | 3,120 |
| 2004-03-01 | 593 | 602 | 590 | 600 | 743,000 | 3,000 |
| 2004-02-27 | 569 | 593 | 569 | 593 | 598,000 | 2,965 |
| 2004-02-26 | 569 | 577 | 568 | 577 | 159,000 | 2,885 |
| 2004-02-25 | 572 | 573 | 566 | 569 | 196,000 | 2,845 |
| 2004-02-24 | 566 | 576 | 556 | 570 | 363,000 | 2,850 |
| 2004-02-23 | 566 | 572 | 565 | 567 | 88,000 | 2,835 |
| 2004-02-20 | 573 | 573 | 565 | 569 | 114,000 | 2,845 |
| 2004-02-19 | 572 | 574 | 565 | 567 | 279,000 | 2,835 |
| 2004-02-18 | 574 | 583 | 572 | 582 | 265,000 | 2,910 |
| 2004-02-17 | 578 | 578 | 574 | 575 | 142,000 | 2,875 |
| 2004-02-16 | 578 | 578 | 561 | 577 | 125,000 | 2,885 |
| 2004-02-13 | 578 | 578 | 570 | 572 | 131,000 | 2,860 |
| 2004-02-12 | 566 | 578 | 566 | 573 | 222,000 | 2,865 |
| 2004-02-10 | 561 | 575 | 561 | 569 | 92,000 | 2,845 |
| 2004-02-09 | 569 | 574 | 560 | 560 | 185,000 | 2,800 |
| 2004-02-06 | 577 | 577 | 562 | 571 | 175,000 | 2,855 |
| 2004-02-05 | 574 | 575 | 567 | 569 | 153,000 | 2,845 |
| 2004-02-04 | 580 | 584 | 566 | 574 | 281,000 | 2,870 |
| 2004-02-03 | 587 | 588 | 566 | 579 | 331,000 | 2,895 |
| 2004-02-02 | 567 | 582 | 567 | 575 | 360,000 | 2,875 |
| 2004-01-30 | 567 | 567 | 550 | 557 | 365,000 | 2,785 |
| 2004-01-29 | 565 | 566 | 555 | 557 | 342,000 | 2,785 |
| 2004-01-28 | 571 | 572 | 567 | 569 | 241,000 | 2,845 |
| 2004-01-27 | 571 | 573 | 566 | 568 | 298,000 | 2,840 |
| 2004-01-26 | 572 | 578 | 567 | 567 | 160,000 | 2,835 |
| 2004-01-23 | 571 | 583 | 570 | 571 | 336,000 | 2,855 |
| 2004-01-22 | 574 | 581 | 567 | 570 | 296,000 | 2,850 |
| 2004-01-21 | 571 | 578 | 563 | 563 | 435,000 | 2,815 |
| 2004-01-20 | 583 | 583 | 575 | 575 | 257,000 | 2,875 |
| 2004-01-19 | 580 | 588 | 575 | 575 | 166,000 | 2,875 |
| 2004-01-16 | 577 | 589 | 570 | 579 | 497,000 | 2,895 |
| 2004-01-15 | 585 | 586 | 570 | 575 | 402,000 | 2,875 |
| 2004-01-14 | 584 | 593 | 580 | 585 | 313,000 | 2,925 |
| 2004-01-13 | 580 | 582 | 571 | 574 | 585,000 | 2,870 |
| 2004-01-09 | 590 | 595 | 575 | 580 | 588,000 | 2,900 |
| 2004-01-08 | 605 | 609 | 599 | 600 | 261,000 | 3,000 |
| 2004-01-07 | 610 | 613 | 601 | 609 | 269,000 | 3,045 |
| 2004-01-06 | 617 | 618 | 608 | 609 | 374,000 | 3,045 |
| 2004-01-05 | 610 | 616 | 610 | 616 | 113,000 | 3,080 |
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
