8341 (株)七十七銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 890 | 906 | 885 | 896 | 703,000 | 4,480 |
| 2005-12-29 | 917 | 917 | 890 | 892 | 468,000 | 4,460 |
| 2005-12-28 | 900 | 913 | 896 | 907 | 217,000 | 4,535 |
| 2005-12-27 | 915 | 919 | 902 | 902 | 461,000 | 4,510 |
| 2005-12-26 | 940 | 940 | 921 | 921 | 225,000 | 4,605 |
| 2005-12-22 | 938 | 941 | 922 | 928 | 553,000 | 4,640 |
| 2005-12-21 | 926 | 944 | 920 | 943 | 610,000 | 4,715 |
| 2005-12-20 | 924 | 930 | 917 | 920 | 615,000 | 4,600 |
| 2005-12-19 | 928 | 933 | 915 | 923 | 576,000 | 4,615 |
| 2005-12-16 | 906 | 939 | 906 | 927 | 982,000 | 4,635 |
| 2005-12-15 | 914 | 926 | 911 | 911 | 633,000 | 4,555 |
| 2005-12-14 | 928 | 932 | 911 | 913 | 826,000 | 4,565 |
| 2005-12-13 | 935 | 935 | 909 | 918 | 1,166,000 | 4,590 |
| 2005-12-12 | 926 | 944 | 917 | 932 | 773,000 | 4,660 |
| 2005-12-09 | 896 | 923 | 893 | 917 | 1,103,000 | 4,585 |
| 2005-12-08 | 933 | 933 | 894 | 901 | 850,000 | 4,505 |
| 2005-12-07 | 925 | 935 | 925 | 932 | 1,227,000 | 4,660 |
| 2005-12-06 | 923 | 938 | 914 | 916 | 911,000 | 4,580 |
| 2005-12-05 | 920 | 925 | 913 | 920 | 649,000 | 4,600 |
| 2005-12-02 | 898 | 919 | 890 | 919 | 932,000 | 4,595 |
| 2005-12-01 | 890 | 890 | 867 | 888 | 1,223,000 | 4,440 |
| 2005-11-30 | 892 | 893 | 876 | 881 | 769,000 | 4,405 |
| 2005-11-29 | 904 | 911 | 890 | 893 | 1,003,000 | 4,465 |
| 2005-11-28 | 899 | 912 | 880 | 895 | 588,000 | 4,475 |
| 2005-11-25 | 882 | 911 | 873 | 889 | 1,565,000 | 4,445 |
| 2005-11-24 | 910 | 916 | 876 | 893 | 845,000 | 4,465 |
| 2005-11-22 | 920 | 933 | 908 | 915 | 913,000 | 4,575 |
| 2005-11-21 | 946 | 950 | 910 | 919 | 909,000 | 4,595 |
| 2005-11-18 | 950 | 969 | 949 | 960 | 869,000 | 4,800 |
| 2005-11-17 | 902 | 929 | 893 | 929 | 577,000 | 4,645 |
| 2005-11-16 | 881 | 904 | 866 | 904 | 490,000 | 4,520 |
| 2005-11-15 | 901 | 901 | 878 | 884 | 289,000 | 4,420 |
| 2005-11-14 | 915 | 917 | 893 | 898 | 453,000 | 4,490 |
| 2005-11-11 | 901 | 918 | 901 | 905 | 427,000 | 4,525 |
| 2005-11-10 | 900 | 903 | 887 | 901 | 533,000 | 4,505 |
| 2005-11-09 | 902 | 912 | 899 | 899 | 380,000 | 4,495 |
| 2005-11-08 | 922 | 923 | 899 | 903 | 788,000 | 4,515 |
| 2005-11-07 | 931 | 931 | 920 | 926 | 465,000 | 4,630 |
| 2005-11-04 | 932 | 944 | 925 | 933 | 1,145,000 | 4,665 |
| 2005-11-02 | 948 | 948 | 919 | 928 | 892,000 | 4,640 |
| 2005-11-01 | 953 | 973 | 953 | 962 | 989,000 | 4,810 |
| 2005-10-31 | 901 | 929 | 901 | 925 | 937,000 | 4,625 |
| 2005-10-28 | 925 | 925 | 899 | 900 | 910,000 | 4,500 |
| 2005-10-27 | 878 | 938 | 874 | 938 | 1,292,000 | 4,690 |
| 2005-10-26 | 858 | 875 | 858 | 875 | 467,000 | 4,375 |
| 2005-10-25 | 863 | 877 | 856 | 858 | 724,000 | 4,290 |
| 2005-10-24 | 861 | 863 | 851 | 860 | 473,000 | 4,300 |
| 2005-10-21 | 833 | 867 | 827 | 867 | 512,000 | 4,335 |
| 2005-10-20 | 853 | 858 | 842 | 852 | 561,000 | 4,260 |
| 2005-10-19 | 832 | 838 | 819 | 833 | 378,000 | 4,165 |
| 2005-10-18 | 842 | 845 | 828 | 834 | 665,000 | 4,170 |
| 2005-10-17 | 860 | 864 | 850 | 859 | 444,000 | 4,295 |
| 2005-10-14 | 860 | 862 | 844 | 860 | 612,000 | 4,300 |
| 2005-10-13 | 851 | 863 | 845 | 863 | 627,000 | 4,315 |
| 2005-10-12 | 838 | 874 | 835 | 855 | 781,000 | 4,275 |
| 2005-10-11 | 824 | 847 | 823 | 847 | 619,000 | 4,235 |
| 2005-10-07 | 814 | 817 | 785 | 809 | 1,295,000 | 4,045 |
| 2005-10-06 | 824 | 835 | 816 | 828 | 996,000 | 4,140 |
| 2005-10-05 | 839 | 844 | 826 | 843 | 858,000 | 4,215 |
| 2005-10-04 | 840 | 852 | 838 | 852 | 478,000 | 4,260 |
| 2005-10-03 | 844 | 852 | 838 | 838 | 589,000 | 4,190 |
| 2005-09-30 | 867 | 879 | 834 | 834 | 814,000 | 4,170 |
| 2005-09-29 | 850 | 896 | 843 | 887 | 2,012,000 | 4,435 |
| 2005-09-28 | 832 | 841 | 824 | 835 | 791,000 | 4,175 |
| 2005-09-27 | 850 | 851 | 839 | 842 | 648,000 | 4,210 |
| 2005-09-26 | 810 | 852 | 810 | 852 | 636,000 | 4,260 |
| 2005-09-22 | 808 | 818 | 797 | 810 | 437,000 | 4,050 |
| 2005-09-21 | 814 | 815 | 801 | 810 | 703,000 | 4,050 |
| 2005-09-20 | 791 | 810 | 791 | 810 | 622,000 | 4,050 |
| 2005-09-16 | 780 | 791 | 770 | 791 | 747,000 | 3,955 |
| 2005-09-15 | 789 | 789 | 777 | 777 | 797,000 | 3,885 |
| 2005-09-14 | 779 | 779 | 766 | 772 | 479,000 | 3,860 |
| 2005-09-13 | 778 | 785 | 774 | 779 | 554,000 | 3,895 |
| 2005-09-12 | 768 | 779 | 768 | 770 | 469,000 | 3,850 |
| 2005-09-09 | 750 | 760 | 747 | 758 | 1,454,000 | 3,790 |
| 2005-09-08 | 750 | 754 | 746 | 754 | 547,000 | 3,770 |
| 2005-09-07 | 755 | 758 | 746 | 754 | 452,000 | 3,770 |
| 2005-09-06 | 751 | 759 | 751 | 759 | 410,000 | 3,795 |
| 2005-09-05 | 748 | 760 | 748 | 760 | 407,000 | 3,800 |
| 2005-09-02 | 757 | 757 | 750 | 755 | 438,000 | 3,775 |
| 2005-09-01 | 754 | 761 | 754 | 758 | 360,000 | 3,790 |
| 2005-08-31 | 750 | 759 | 747 | 753 | 495,000 | 3,765 |
| 2005-08-30 | 755 | 756 | 750 | 755 | 205,000 | 3,775 |
| 2005-08-29 | 763 | 763 | 747 | 748 | 409,000 | 3,740 |
| 2005-08-26 | 760 | 765 | 757 | 761 | 224,000 | 3,805 |
| 2005-08-25 | 762 | 764 | 754 | 764 | 485,000 | 3,820 |
| 2005-08-24 | 761 | 766 | 754 | 764 | 412,000 | 3,820 |
| 2005-08-23 | 763 | 776 | 758 | 759 | 793,000 | 3,795 |
| 2005-08-22 | 740 | 765 | 737 | 761 | 963,000 | 3,805 |
| 2005-08-19 | 749 | 749 | 734 | 739 | 377,000 | 3,695 |
| 2005-08-18 | 748 | 753 | 742 | 750 | 812,000 | 3,750 |
| 2005-08-17 | 737 | 747 | 737 | 738 | 479,000 | 3,690 |
| 2005-08-16 | 751 | 754 | 737 | 745 | 1,124,000 | 3,725 |
| 2005-08-15 | 733 | 748 | 725 | 747 | 831,000 | 3,735 |
| 2005-08-12 | 733 | 735 | 725 | 725 | 820,000 | 3,625 |
| 2005-08-11 | 695 | 734 | 695 | 731 | 1,597,000 | 3,655 |
| 2005-08-10 | 673 | 690 | 666 | 690 | 556,000 | 3,450 |
| 2005-08-09 | 658 | 668 | 655 | 667 | 615,000 | 3,335 |
| 2005-08-08 | 656 | 657 | 643 | 651 | 565,000 | 3,255 |
| 2005-08-05 | 658 | 662 | 655 | 657 | 378,000 | 3,285 |
| 2005-08-04 | 676 | 676 | 658 | 659 | 632,000 | 3,295 |
| 2005-08-03 | 669 | 675 | 666 | 675 | 881,000 | 3,375 |
| 2005-08-02 | 667 | 671 | 667 | 669 | 554,000 | 3,345 |
| 2005-08-01 | 665 | 671 | 663 | 665 | 788,000 | 3,325 |
| 2005-07-29 | 656 | 664 | 652 | 662 | 744,000 | 3,310 |
| 2005-07-28 | 652 | 655 | 647 | 652 | 882,000 | 3,260 |
| 2005-07-27 | 648 | 659 | 647 | 650 | 513,000 | 3,250 |
| 2005-07-26 | 650 | 650 | 645 | 646 | 312,000 | 3,230 |
| 2005-07-25 | 656 | 660 | 646 | 649 | 610,000 | 3,245 |
| 2005-07-22 | 667 | 667 | 655 | 656 | 289,000 | 3,280 |
| 2005-07-21 | 658 | 659 | 655 | 658 | 509,000 | 3,290 |
| 2005-07-20 | 658 | 662 | 657 | 658 | 544,000 | 3,290 |
| 2005-07-19 | 664 | 664 | 658 | 659 | 438,000 | 3,295 |
| 2005-07-15 | 667 | 668 | 662 | 664 | 689,000 | 3,320 |
| 2005-07-14 | 672 | 672 | 665 | 665 | 734,000 | 3,325 |
| 2005-07-13 | 676 | 676 | 668 | 672 | 366,000 | 3,360 |
| 2005-07-12 | 679 | 679 | 671 | 673 | 409,000 | 3,365 |
| 2005-07-11 | 685 | 685 | 677 | 679 | 290,000 | 3,395 |
| 2005-07-08 | 665 | 681 | 665 | 679 | 331,000 | 3,395 |
| 2005-07-07 | 676 | 676 | 665 | 671 | 597,000 | 3,355 |
| 2005-07-06 | 686 | 687 | 679 | 680 | 415,000 | 3,400 |
| 2005-07-05 | 694 | 694 | 685 | 694 | 518,000 | 3,470 |
| 2005-07-04 | 697 | 697 | 688 | 692 | 394,000 | 3,460 |
| 2005-07-01 | 684 | 692 | 681 | 687 | 862,000 | 3,435 |
| 2005-06-30 | 684 | 684 | 672 | 683 | 574,000 | 3,415 |
| 2005-06-29 | 677 | 685 | 677 | 685 | 534,000 | 3,425 |
| 2005-06-28 | 663 | 670 | 661 | 670 | 569,000 | 3,350 |
| 2005-06-27 | 671 | 674 | 660 | 662 | 543,000 | 3,310 |
| 2005-06-24 | 678 | 680 | 671 | 680 | 371,000 | 3,400 |
| 2005-06-23 | 688 | 689 | 680 | 682 | 276,000 | 3,410 |
| 2005-06-22 | 688 | 693 | 684 | 690 | 455,000 | 3,450 |
| 2005-06-21 | 695 | 697 | 667 | 687 | 439,000 | 3,435 |
| 2005-06-20 | 696 | 698 | 687 | 695 | 232,000 | 3,475 |
| 2005-06-17 | 690 | 696 | 687 | 694 | 485,000 | 3,470 |
| 2005-06-16 | 687 | 687 | 676 | 684 | 741,000 | 3,420 |
| 2005-06-15 | 671 | 681 | 662 | 678 | 1,106,000 | 3,390 |
| 2005-06-14 | 660 | 664 | 659 | 662 | 309,000 | 3,310 |
| 2005-06-13 | 660 | 662 | 657 | 658 | 434,000 | 3,290 |
| 2005-06-10 | 658 | 665 | 658 | 662 | 888,000 | 3,310 |
| 2005-06-09 | 666 | 672 | 660 | 660 | 639,000 | 3,300 |
| 2005-06-08 | 674 | 675 | 661 | 668 | 367,000 | 3,340 |
| 2005-06-07 | 678 | 678 | 661 | 668 | 455,000 | 3,340 |
| 2005-06-06 | 686 | 686 | 673 | 675 | 418,000 | 3,375 |
| 2005-06-03 | 695 | 695 | 682 | 684 | 420,000 | 3,420 |
| 2005-06-02 | 692 | 697 | 688 | 691 | 980,000 | 3,455 |
| 2005-06-01 | 679 | 693 | 673 | 691 | 763,000 | 3,455 |
| 2005-05-31 | 666 | 685 | 666 | 685 | 1,352,000 | 3,425 |
| 2005-05-30 | 654 | 665 | 654 | 664 | 601,000 | 3,320 |
| 2005-05-27 | 682 | 682 | 646 | 652 | 1,759,000 | 3,260 |
| 2005-05-26 | 685 | 695 | 685 | 692 | 299,000 | 3,460 |
| 2005-05-25 | 691 | 695 | 688 | 689 | 464,000 | 3,445 |
| 2005-05-24 | 696 | 701 | 691 | 692 | 489,000 | 3,460 |
| 2005-05-23 | 692 | 703 | 692 | 701 | 268,000 | 3,505 |
| 2005-05-20 | 710 | 712 | 689 | 689 | 512,000 | 3,445 |
| 2005-05-19 | 703 | 703 | 687 | 701 | 417,000 | 3,505 |
| 2005-05-18 | 676 | 700 | 674 | 693 | 727,000 | 3,465 |
| 2005-05-17 | 697 | 697 | 676 | 683 | 808,000 | 3,415 |
| 2005-05-16 | 703 | 710 | 682 | 684 | 603,000 | 3,420 |
| 2005-05-13 | 707 | 709 | 701 | 701 | 423,000 | 3,505 |
| 2005-05-12 | 718 | 720 | 711 | 711 | 445,000 | 3,555 |
| 2005-05-11 | 724 | 725 | 716 | 724 | 614,000 | 3,620 |
| 2005-05-10 | 728 | 728 | 719 | 723 | 310,000 | 3,615 |
| 2005-05-09 | 728 | 731 | 715 | 728 | 496,000 | 3,640 |
| 2005-05-06 | 717 | 728 | 716 | 723 | 698,000 | 3,615 |
| 2005-05-02 | 715 | 718 | 706 | 715 | 470,000 | 3,575 |
| 2005-04-28 | 699 | 712 | 697 | 712 | 496,000 | 3,560 |
| 2005-04-27 | 700 | 705 | 697 | 698 | 496,000 | 3,490 |
| 2005-04-26 | 695 | 707 | 695 | 705 | 353,000 | 3,525 |
| 2005-04-25 | 700 | 708 | 698 | 704 | 363,000 | 3,520 |
| 2005-04-22 | 698 | 708 | 695 | 700 | 582,000 | 3,500 |
| 2005-04-21 | 682 | 693 | 678 | 690 | 1,000,000 | 3,450 |
| 2005-04-20 | 715 | 716 | 704 | 712 | 894,000 | 3,560 |
| 2005-04-19 | 716 | 729 | 705 | 725 | 913,000 | 3,625 |
| 2005-04-18 | 710 | 717 | 695 | 700 | 695,000 | 3,500 |
| 2005-04-15 | 726 | 738 | 723 | 725 | 880,000 | 3,625 |
| 2005-04-14 | 751 | 751 | 742 | 746 | 346,000 | 3,730 |
| 2005-04-13 | 755 | 773 | 754 | 759 | 283,000 | 3,795 |
| 2005-04-12 | 764 | 774 | 760 | 760 | 262,000 | 3,800 |
| 2005-04-11 | 770 | 783 | 768 | 769 | 284,000 | 3,845 |
| 2005-04-08 | 784 | 790 | 770 | 775 | 1,091,000 | 3,875 |
| 2005-04-07 | 749 | 758 | 742 | 755 | 1,051,000 | 3,775 |
| 2005-04-06 | 755 | 767 | 748 | 749 | 400,000 | 3,745 |
| 2005-04-05 | 767 | 768 | 756 | 756 | 335,000 | 3,780 |
| 2005-04-04 | 781 | 781 | 753 | 758 | 671,000 | 3,790 |
| 2005-04-01 | 774 | 784 | 767 | 779 | 1,017,000 | 3,895 |
| 2005-03-31 | 765 | 780 | 763 | 777 | 1,080,000 | 3,885 |
| 2005-03-30 | 771 | 778 | 767 | 775 | 590,000 | 3,875 |
| 2005-03-29 | 801 | 812 | 782 | 787 | 392,000 | 3,935 |
| 2005-03-28 | 794 | 824 | 793 | 820 | 782,000 | 4,100 |
| 2005-03-25 | 785 | 797 | 784 | 797 | 586,000 | 3,985 |
| 2005-03-24 | 782 | 794 | 779 | 787 | 952,000 | 3,935 |
| 2005-03-23 | 782 | 782 | 761 | 781 | 865,000 | 3,905 |
| 2005-03-22 | 776 | 786 | 774 | 781 | 473,000 | 3,905 |
| 2005-03-18 | 767 | 769 | 762 | 768 | 224,000 | 3,840 |
| 2005-03-17 | 775 | 775 | 758 | 763 | 272,000 | 3,815 |
| 2005-03-16 | 755 | 772 | 748 | 770 | 568,000 | 3,850 |
| 2005-03-15 | 774 | 774 | 756 | 760 | 303,000 | 3,800 |
| 2005-03-14 | 776 | 781 | 754 | 761 | 647,000 | 3,805 |
| 2005-03-11 | 746 | 766 | 746 | 764 | 1,357,000 | 3,820 |
| 2005-03-10 | 740 | 749 | 737 | 746 | 729,000 | 3,730 |
| 2005-03-09 | 734 | 746 | 734 | 743 | 848,000 | 3,715 |
| 2005-03-08 | 740 | 741 | 723 | 738 | 1,202,000 | 3,690 |
| 2005-03-07 | 743 | 749 | 733 | 740 | 1,321,000 | 3,700 |
| 2005-03-04 | 761 | 762 | 748 | 752 | 289,000 | 3,760 |
| 2005-03-03 | 770 | 775 | 768 | 770 | 738,000 | 3,850 |
| 2005-03-02 | 750 | 766 | 749 | 760 | 971,000 | 3,800 |
| 2005-03-01 | 740 | 750 | 737 | 749 | 525,000 | 3,745 |
| 2005-02-28 | 734 | 739 | 726 | 739 | 479,000 | 3,695 |
| 2005-02-25 | 730 | 739 | 729 | 733 | 406,000 | 3,665 |
| 2005-02-24 | 719 | 727 | 714 | 720 | 461,000 | 3,600 |
| 2005-02-23 | 723 | 723 | 715 | 722 | 256,000 | 3,610 |
| 2005-02-22 | 728 | 728 | 724 | 725 | 144,000 | 3,625 |
| 2005-02-21 | 724 | 730 | 724 | 726 | 528,000 | 3,630 |
| 2005-02-18 | 732 | 732 | 725 | 725 | 395,000 | 3,625 |
| 2005-02-17 | 738 | 739 | 729 | 732 | 385,000 | 3,660 |
| 2005-02-16 | 729 | 738 | 729 | 738 | 449,000 | 3,690 |
| 2005-02-15 | 740 | 740 | 735 | 737 | 424,000 | 3,685 |
| 2005-02-14 | 743 | 748 | 739 | 740 | 394,000 | 3,700 |
| 2005-02-10 | 738 | 739 | 732 | 739 | 281,000 | 3,695 |
| 2005-02-09 | 745 | 745 | 735 | 738 | 225,000 | 3,690 |
| 2005-02-08 | 748 | 748 | 740 | 743 | 194,000 | 3,715 |
| 2005-02-07 | 742 | 750 | 736 | 749 | 570,000 | 3,745 |
| 2005-02-04 | 740 | 749 | 734 | 749 | 746,000 | 3,745 |
| 2005-02-03 | 746 | 749 | 743 | 746 | 265,000 | 3,730 |
| 2005-02-02 | 752 | 752 | 742 | 748 | 368,000 | 3,740 |
| 2005-02-01 | 741 | 753 | 741 | 753 | 771,000 | 3,765 |
| 2005-01-31 | 740 | 752 | 736 | 750 | 654,000 | 3,750 |
| 2005-01-28 | 737 | 740 | 733 | 740 | 299,000 | 3,700 |
| 2005-01-27 | 743 | 743 | 735 | 736 | 153,000 | 3,680 |
| 2005-01-26 | 740 | 741 | 736 | 741 | 322,000 | 3,705 |
| 2005-01-25 | 743 | 747 | 734 | 734 | 604,000 | 3,670 |
| 2005-01-24 | 723 | 742 | 718 | 742 | 721,000 | 3,710 |
| 2005-01-21 | 708 | 719 | 708 | 718 | 562,000 | 3,590 |
| 2005-01-20 | 712 | 712 | 707 | 708 | 449,000 | 3,540 |
| 2005-01-19 | 710 | 713 | 706 | 711 | 258,000 | 3,555 |
| 2005-01-18 | 716 | 719 | 705 | 706 | 587,000 | 3,530 |
| 2005-01-17 | 714 | 722 | 712 | 722 | 328,000 | 3,610 |
| 2005-01-14 | 710 | 719 | 705 | 713 | 1,124,000 | 3,565 |
| 2005-01-13 | 710 | 714 | 705 | 712 | 611,000 | 3,560 |
| 2005-01-12 | 713 | 714 | 709 | 710 | 500,000 | 3,550 |
| 2005-01-11 | 714 | 718 | 712 | 716 | 393,000 | 3,580 |
| 2005-01-07 | 717 | 718 | 708 | 711 | 637,000 | 3,555 |
| 2005-01-06 | 718 | 730 | 712 | 727 | 365,000 | 3,635 |
| 2005-01-05 | 737 | 737 | 721 | 721 | 403,000 | 3,605 |
| 2005-01-04 | 722 | 736 | 720 | 736 | 250,000 | 3,680 |
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
