8341 (株)七十七銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 709 | 709 | 695 | 699 | 353,000 | 3,495 |
| 2007-12-27 | 717 | 717 | 701 | 713 | 434,000 | 3,565 |
| 2007-12-26 | 710 | 717 | 710 | 715 | 348,000 | 3,575 |
| 2007-12-25 | 712 | 718 | 705 | 709 | 378,000 | 3,545 |
| 2007-12-21 | 706 | 707 | 695 | 702 | 722,000 | 3,510 |
| 2007-12-20 | 709 | 710 | 702 | 705 | 584,000 | 3,525 |
| 2007-12-19 | 712 | 714 | 704 | 708 | 777,000 | 3,540 |
| 2007-12-18 | 701 | 721 | 700 | 715 | 848,000 | 3,575 |
| 2007-12-17 | 711 | 724 | 708 | 708 | 667,000 | 3,540 |
| 2007-12-14 | 721 | 740 | 717 | 721 | 1,737,000 | 3,605 |
| 2007-12-13 | 732 | 734 | 713 | 715 | 1,034,000 | 3,575 |
| 2007-12-12 | 741 | 743 | 728 | 738 | 783,000 | 3,690 |
| 2007-12-11 | 752 | 761 | 745 | 748 | 1,194,000 | 3,740 |
| 2007-12-10 | 771 | 771 | 743 | 748 | 873,000 | 3,740 |
| 2007-12-07 | 772 | 777 | 761 | 761 | 1,216,000 | 3,805 |
| 2007-12-06 | 772 | 772 | 759 | 765 | 917,000 | 3,825 |
| 2007-12-05 | 750 | 767 | 742 | 764 | 868,000 | 3,820 |
| 2007-12-04 | 752 | 759 | 747 | 753 | 996,000 | 3,765 |
| 2007-12-03 | 759 | 760 | 739 | 742 | 951,000 | 3,710 |
| 2007-11-30 | 757 | 760 | 748 | 749 | 1,043,000 | 3,745 |
| 2007-11-29 | 760 | 763 | 752 | 756 | 921,000 | 3,780 |
| 2007-11-28 | 735 | 745 | 730 | 745 | 1,110,000 | 3,725 |
| 2007-11-27 | 704 | 733 | 693 | 733 | 1,298,000 | 3,665 |
| 2007-11-26 | 693 | 722 | 693 | 714 | 877,000 | 3,570 |
| 2007-11-22 | 702 | 721 | 699 | 702 | 1,146,000 | 3,510 |
| 2007-11-21 | 707 | 718 | 703 | 712 | 989,000 | 3,560 |
| 2007-11-20 | 691 | 706 | 686 | 705 | 1,347,000 | 3,525 |
| 2007-11-19 | 719 | 719 | 692 | 701 | 1,702,000 | 3,505 |
| 2007-11-16 | 693 | 716 | 692 | 713 | 1,464,000 | 3,565 |
| 2007-11-15 | 723 | 732 | 721 | 728 | 979,000 | 3,640 |
| 2007-11-14 | 708 | 723 | 706 | 718 | 1,605,000 | 3,590 |
| 2007-11-13 | 697 | 714 | 688 | 698 | 1,255,000 | 3,490 |
| 2007-11-12 | 694 | 701 | 684 | 687 | 1,281,000 | 3,435 |
| 2007-11-09 | 701 | 716 | 696 | 699 | 1,308,000 | 3,495 |
| 2007-11-08 | 725 | 738 | 707 | 711 | 1,276,000 | 3,555 |
| 2007-11-07 | 770 | 770 | 737 | 741 | 2,339,000 | 3,705 |
| 2007-11-06 | 756 | 778 | 754 | 769 | 815,000 | 3,845 |
| 2007-11-05 | 766 | 772 | 751 | 761 | 524,000 | 3,805 |
| 2007-11-02 | 774 | 785 | 759 | 771 | 896,000 | 3,855 |
| 2007-11-01 | 777 | 787 | 775 | 785 | 552,000 | 3,925 |
| 2007-10-31 | 756 | 777 | 751 | 777 | 822,000 | 3,885 |
| 2007-10-30 | 745 | 765 | 741 | 759 | 921,000 | 3,795 |
| 2007-10-29 | 729 | 755 | 728 | 752 | 830,000 | 3,760 |
| 2007-10-26 | 719 | 735 | 719 | 728 | 1,417,000 | 3,640 |
| 2007-10-25 | 708 | 713 | 700 | 710 | 1,414,000 | 3,550 |
| 2007-10-24 | 726 | 736 | 710 | 714 | 979,000 | 3,570 |
| 2007-10-23 | 724 | 735 | 714 | 725 | 662,000 | 3,625 |
| 2007-10-22 | 713 | 729 | 708 | 722 | 1,035,000 | 3,610 |
| 2007-10-19 | 722 | 731 | 717 | 723 | 1,011,000 | 3,615 |
| 2007-10-18 | 734 | 743 | 721 | 729 | 1,071,000 | 3,645 |
| 2007-10-17 | 755 | 760 | 722 | 733 | 2,150,000 | 3,665 |
| 2007-10-16 | 780 | 784 | 763 | 764 | 649,000 | 3,820 |
| 2007-10-15 | 795 | 801 | 780 | 789 | 518,000 | 3,945 |
| 2007-10-12 | 805 | 805 | 784 | 792 | 752,000 | 3,960 |
| 2007-10-11 | 794 | 808 | 778 | 800 | 899,000 | 4,000 |
| 2007-10-10 | 807 | 809 | 788 | 793 | 592,000 | 3,965 |
| 2007-10-09 | 811 | 819 | 805 | 807 | 388,000 | 4,035 |
| 2007-10-05 | 811 | 820 | 800 | 810 | 790,000 | 4,050 |
| 2007-10-04 | 801 | 816 | 798 | 812 | 1,064,000 | 4,060 |
| 2007-10-03 | 794 | 806 | 790 | 806 | 1,136,000 | 4,030 |
| 2007-10-02 | 789 | 793 | 783 | 790 | 1,095,000 | 3,950 |
| 2007-10-01 | 774 | 781 | 743 | 767 | 1,380,000 | 3,835 |
| 2007-09-28 | 766 | 773 | 758 | 773 | 823,000 | 3,865 |
| 2007-09-27 | 739 | 767 | 737 | 756 | 1,064,000 | 3,780 |
| 2007-09-26 | 719 | 733 | 716 | 732 | 1,070,000 | 3,660 |
| 2007-09-25 | 711 | 723 | 705 | 718 | 1,065,000 | 3,590 |
| 2007-09-21 | 692 | 697 | 685 | 694 | 1,097,000 | 3,470 |
| 2007-09-20 | 723 | 724 | 689 | 701 | 986,000 | 3,505 |
| 2007-09-19 | 692 | 732 | 692 | 713 | 1,671,000 | 3,565 |
| 2007-09-18 | 711 | 714 | 691 | 702 | 1,116,000 | 3,510 |
| 2007-09-14 | 706 | 724 | 706 | 716 | 1,106,000 | 3,580 |
| 2007-09-13 | 714 | 721 | 705 | 706 | 999,000 | 3,530 |
| 2007-09-12 | 713 | 719 | 700 | 704 | 869,000 | 3,520 |
| 2007-09-11 | 710 | 724 | 695 | 712 | 1,037,000 | 3,560 |
| 2007-09-10 | 719 | 730 | 705 | 709 | 963,000 | 3,545 |
| 2007-09-07 | 722 | 732 | 719 | 726 | 1,226,000 | 3,630 |
| 2007-09-06 | 737 | 740 | 720 | 732 | 1,341,000 | 3,660 |
| 2007-09-05 | 774 | 775 | 746 | 747 | 704,000 | 3,735 |
| 2007-09-04 | 782 | 784 | 771 | 774 | 646,000 | 3,870 |
| 2007-09-03 | 789 | 789 | 771 | 781 | 692,000 | 3,905 |
| 2007-08-31 | 765 | 782 | 754 | 782 | 1,295,000 | 3,910 |
| 2007-08-30 | 753 | 761 | 747 | 761 | 1,233,000 | 3,805 |
| 2007-08-29 | 745 | 752 | 727 | 746 | 1,149,000 | 3,730 |
| 2007-08-28 | 727 | 754 | 726 | 751 | 1,048,000 | 3,755 |
| 2007-08-27 | 741 | 751 | 732 | 737 | 1,052,000 | 3,685 |
| 2007-08-24 | 739 | 748 | 735 | 741 | 1,145,000 | 3,705 |
| 2007-08-23 | 717 | 743 | 717 | 739 | 958,000 | 3,695 |
| 2007-08-22 | 720 | 725 | 710 | 716 | 1,022,000 | 3,580 |
| 2007-08-21 | 721 | 736 | 716 | 725 | 912,000 | 3,625 |
| 2007-08-20 | 725 | 733 | 715 | 720 | 1,685,000 | 3,600 |
| 2007-08-17 | 756 | 760 | 710 | 715 | 2,006,000 | 3,575 |
| 2007-08-16 | 765 | 776 | 748 | 766 | 1,526,000 | 3,830 |
| 2007-08-15 | 790 | 790 | 774 | 775 | 1,345,000 | 3,875 |
| 2007-08-14 | 782 | 790 | 777 | 790 | 917,000 | 3,950 |
| 2007-08-13 | 789 | 798 | 777 | 786 | 1,132,000 | 3,930 |
| 2007-08-10 | 825 | 825 | 796 | 799 | 2,014,000 | 3,995 |
| 2007-08-09 | 799 | 850 | 798 | 826 | 3,672,000 | 4,130 |
| 2007-08-08 | 773 | 792 | 772 | 792 | 1,614,000 | 3,960 |
| 2007-08-07 | 778 | 781 | 770 | 778 | 843,000 | 3,890 |
| 2007-08-06 | 767 | 776 | 759 | 772 | 758,000 | 3,860 |
| 2007-08-03 | 777 | 780 | 765 | 770 | 844,000 | 3,850 |
| 2007-08-02 | 780 | 786 | 771 | 781 | 1,105,000 | 3,905 |
| 2007-08-01 | 783 | 785 | 778 | 783 | 833,000 | 3,915 |
| 2007-07-31 | 787 | 793 | 782 | 787 | 920,000 | 3,935 |
| 2007-07-30 | 782 | 797 | 770 | 793 | 1,397,000 | 3,965 |
| 2007-07-27 | 789 | 789 | 777 | 781 | 1,049,000 | 3,905 |
| 2007-07-26 | 802 | 811 | 800 | 802 | 822,000 | 4,010 |
| 2007-07-25 | 794 | 807 | 793 | 805 | 1,098,000 | 4,025 |
| 2007-07-24 | 796 | 808 | 795 | 803 | 1,534,000 | 4,015 |
| 2007-07-23 | 786 | 786 | 772 | 778 | 711,000 | 3,890 |
| 2007-07-20 | 781 | 790 | 776 | 788 | 1,007,000 | 3,940 |
| 2007-07-19 | 774 | 783 | 772 | 777 | 835,000 | 3,885 |
| 2007-07-18 | 767 | 775 | 754 | 766 | 1,272,000 | 3,830 |
| 2007-07-17 | 785 | 786 | 771 | 776 | 670,000 | 3,880 |
| 2007-07-13 | 784 | 789 | 772 | 778 | 961,000 | 3,890 |
| 2007-07-12 | 774 | 777 | 764 | 767 | 577,000 | 3,835 |
| 2007-07-11 | 764 | 774 | 760 | 773 | 1,305,000 | 3,865 |
| 2007-07-10 | 771 | 772 | 764 | 769 | 703,000 | 3,845 |
| 2007-07-09 | 773 | 777 | 765 | 770 | 1,325,000 | 3,850 |
| 2007-07-06 | 781 | 781 | 768 | 772 | 1,194,000 | 3,860 |
| 2007-07-05 | 786 | 799 | 782 | 784 | 674,000 | 3,920 |
| 2007-07-04 | 788 | 790 | 785 | 785 | 478,000 | 3,925 |
| 2007-07-03 | 788 | 795 | 785 | 788 | 747,000 | 3,940 |
| 2007-07-02 | 794 | 801 | 789 | 795 | 627,000 | 3,975 |
| 2007-06-29 | 794 | 800 | 792 | 800 | 412,000 | 4,000 |
| 2007-06-28 | 790 | 800 | 785 | 794 | 528,000 | 3,970 |
| 2007-06-27 | 788 | 791 | 777 | 780 | 704,000 | 3,900 |
| 2007-06-26 | 798 | 802 | 788 | 793 | 838,000 | 3,965 |
| 2007-06-25 | 792 | 798 | 785 | 788 | 557,000 | 3,940 |
| 2007-06-22 | 808 | 808 | 792 | 796 | 567,000 | 3,980 |
| 2007-06-21 | 805 | 814 | 800 | 807 | 582,000 | 4,035 |
| 2007-06-20 | 802 | 811 | 801 | 807 | 534,000 | 4,035 |
| 2007-06-19 | 815 | 822 | 803 | 806 | 791,000 | 4,030 |
| 2007-06-18 | 825 | 827 | 814 | 823 | 377,000 | 4,115 |
| 2007-06-15 | 820 | 823 | 813 | 821 | 345,000 | 4,105 |
| 2007-06-14 | 818 | 826 | 814 | 819 | 802,000 | 4,095 |
| 2007-06-13 | 810 | 814 | 803 | 813 | 659,000 | 4,065 |
| 2007-06-12 | 818 | 819 | 811 | 811 | 569,000 | 4,055 |
| 2007-06-11 | 824 | 825 | 809 | 813 | 698,000 | 4,065 |
| 2007-06-08 | 821 | 821 | 804 | 818 | 1,900,000 | 4,090 |
| 2007-06-07 | 798 | 816 | 798 | 810 | 1,174,000 | 4,050 |
| 2007-06-06 | 805 | 810 | 798 | 799 | 1,465,000 | 3,995 |
| 2007-06-05 | 811 | 816 | 798 | 815 | 1,010,000 | 4,075 |
| 2007-06-04 | 830 | 830 | 814 | 814 | 500,000 | 4,070 |
| 2007-06-01 | 831 | 832 | 815 | 820 | 1,022,000 | 4,100 |
| 2007-05-31 | 828 | 835 | 818 | 830 | 1,750,000 | 4,150 |
| 2007-05-30 | 818 | 830 | 808 | 828 | 2,064,000 | 4,140 |
| 2007-05-29 | 804 | 812 | 793 | 808 | 746,000 | 4,040 |
| 2007-05-28 | 788 | 803 | 788 | 800 | 696,000 | 4,000 |
| 2007-05-25 | 806 | 806 | 788 | 796 | 814,000 | 3,980 |
| 2007-05-24 | 816 | 820 | 804 | 816 | 1,284,000 | 4,080 |
| 2007-05-23 | 809 | 827 | 803 | 818 | 2,507,000 | 4,090 |
| 2007-05-22 | 776 | 815 | 776 | 810 | 2,455,000 | 4,050 |
| 2007-05-21 | 781 | 783 | 769 | 774 | 1,268,000 | 3,870 |
| 2007-05-18 | 785 | 790 | 778 | 789 | 1,310,000 | 3,945 |
| 2007-05-17 | 784 | 791 | 773 | 775 | 541,000 | 3,875 |
| 2007-05-16 | 789 | 791 | 781 | 785 | 616,000 | 3,925 |
| 2007-05-15 | 795 | 795 | 787 | 789 | 896,000 | 3,945 |
| 2007-05-14 | 803 | 810 | 800 | 801 | 662,000 | 4,005 |
| 2007-05-11 | 811 | 811 | 788 | 801 | 777,000 | 4,005 |
| 2007-05-10 | 817 | 818 | 806 | 810 | 772,000 | 4,050 |
| 2007-05-09 | 810 | 820 | 810 | 815 | 832,000 | 4,075 |
| 2007-05-08 | 821 | 824 | 810 | 814 | 719,000 | 4,070 |
| 2007-05-07 | 815 | 828 | 814 | 821 | 1,130,000 | 4,105 |
| 2007-05-02 | 799 | 814 | 796 | 812 | 1,400,000 | 4,060 |
| 2007-05-01 | 783 | 798 | 778 | 793 | 1,558,000 | 3,965 |
| 2007-04-27 | 775 | 790 | 775 | 787 | 920,000 | 3,935 |
| 2007-04-26 | 776 | 782 | 769 | 782 | 573,000 | 3,910 |
| 2007-04-25 | 777 | 779 | 765 | 771 | 785,000 | 3,855 |
| 2007-04-24 | 777 | 788 | 772 | 782 | 782,000 | 3,910 |
| 2007-04-23 | 777 | 783 | 770 | 776 | 794,000 | 3,880 |
| 2007-04-20 | 775 | 781 | 771 | 781 | 753,000 | 3,905 |
| 2007-04-19 | 779 | 780 | 764 | 776 | 645,000 | 3,880 |
| 2007-04-18 | 775 | 788 | 773 | 786 | 759,000 | 3,930 |
| 2007-04-17 | 784 | 789 | 762 | 770 | 939,000 | 3,850 |
| 2007-04-16 | 781 | 795 | 775 | 784 | 859,000 | 3,920 |
| 2007-04-13 | 791 | 791 | 771 | 773 | 529,000 | 3,865 |
| 2007-04-12 | 784 | 790 | 773 | 786 | 634,000 | 3,930 |
| 2007-04-11 | 794 | 796 | 787 | 794 | 585,000 | 3,970 |
| 2007-04-10 | 791 | 797 | 781 | 795 | 835,000 | 3,975 |
| 2007-04-09 | 788 | 795 | 784 | 791 | 450,000 | 3,955 |
| 2007-04-06 | 784 | 788 | 774 | 784 | 531,000 | 3,920 |
| 2007-04-05 | 786 | 792 | 780 | 787 | 977,000 | 3,935 |
| 2007-04-04 | 780 | 788 | 773 | 785 | 787,000 | 3,925 |
| 2007-04-03 | 769 | 775 | 763 | 768 | 793,000 | 3,840 |
| 2007-04-02 | 779 | 784 | 761 | 761 | 1,006,000 | 3,805 |
| 2007-03-30 | 764 | 779 | 764 | 769 | 628,000 | 3,845 |
| 2007-03-29 | 770 | 770 | 756 | 759 | 1,587,000 | 3,795 |
| 2007-03-28 | 774 | 782 | 762 | 770 | 1,161,000 | 3,850 |
| 2007-03-27 | 783 | 785 | 762 | 774 | 1,324,000 | 3,870 |
| 2007-03-26 | 785 | 785 | 773 | 778 | 1,070,000 | 3,890 |
| 2007-03-23 | 775 | 786 | 775 | 780 | 739,000 | 3,900 |
| 2007-03-22 | 781 | 786 | 773 | 775 | 823,000 | 3,875 |
| 2007-03-20 | 778 | 780 | 762 | 773 | 579,000 | 3,865 |
| 2007-03-19 | 756 | 769 | 751 | 769 | 695,000 | 3,845 |
| 2007-03-16 | 766 | 776 | 758 | 764 | 832,000 | 3,820 |
| 2007-03-15 | 775 | 784 | 769 | 772 | 682,000 | 3,860 |
| 2007-03-14 | 780 | 786 | 769 | 771 | 1,042,000 | 3,855 |
| 2007-03-13 | 816 | 816 | 799 | 799 | 555,000 | 3,995 |
| 2007-03-12 | 808 | 814 | 800 | 809 | 758,000 | 4,045 |
| 2007-03-09 | 791 | 814 | 791 | 807 | 1,270,000 | 4,035 |
| 2007-03-08 | 785 | 795 | 776 | 792 | 1,009,000 | 3,960 |
| 2007-03-07 | 793 | 797 | 777 | 784 | 1,839,000 | 3,920 |
| 2007-03-06 | 791 | 795 | 778 | 793 | 1,459,000 | 3,965 |
| 2007-03-05 | 798 | 806 | 788 | 790 | 885,000 | 3,950 |
| 2007-03-02 | 834 | 834 | 814 | 817 | 822,000 | 4,085 |
| 2007-03-01 | 829 | 839 | 814 | 834 | 969,000 | 4,170 |
| 2007-02-28 | 841 | 851 | 834 | 839 | 1,828,000 | 4,195 |
| 2007-02-27 | 872 | 885 | 868 | 873 | 445,000 | 4,365 |
| 2007-02-26 | 889 | 895 | 876 | 882 | 516,000 | 4,410 |
| 2007-02-23 | 898 | 900 | 888 | 895 | 693,000 | 4,475 |
| 2007-02-22 | 880 | 895 | 880 | 892 | 1,433,000 | 4,460 |
| 2007-02-21 | 848 | 879 | 844 | 872 | 1,574,000 | 4,360 |
| 2007-02-20 | 844 | 850 | 832 | 847 | 1,100,000 | 4,235 |
| 2007-02-19 | 839 | 847 | 834 | 841 | 547,000 | 4,205 |
| 2007-02-16 | 832 | 842 | 824 | 841 | 625,000 | 4,205 |
| 2007-02-15 | 833 | 843 | 831 | 838 | 726,000 | 4,190 |
| 2007-02-14 | 831 | 839 | 827 | 827 | 431,000 | 4,135 |
| 2007-02-13 | 837 | 847 | 823 | 828 | 1,439,000 | 4,140 |
| 2007-02-09 | 811 | 834 | 808 | 834 | 1,350,000 | 4,170 |
| 2007-02-08 | 820 | 820 | 802 | 805 | 642,000 | 4,025 |
| 2007-02-07 | 810 | 821 | 798 | 817 | 1,076,000 | 4,085 |
| 2007-02-06 | 804 | 814 | 799 | 804 | 855,000 | 4,020 |
| 2007-02-05 | 821 | 822 | 784 | 790 | 1,403,000 | 3,950 |
| 2007-02-02 | 814 | 823 | 812 | 819 | 1,066,000 | 4,095 |
| 2007-02-01 | 798 | 813 | 797 | 813 | 657,000 | 4,065 |
| 2007-01-31 | 808 | 808 | 789 | 797 | 632,000 | 3,985 |
| 2007-01-30 | 800 | 812 | 796 | 800 | 696,000 | 4,000 |
| 2007-01-29 | 778 | 804 | 778 | 798 | 998,000 | 3,990 |
| 2007-01-26 | 783 | 787 | 773 | 785 | 790,000 | 3,925 |
| 2007-01-25 | 795 | 795 | 785 | 785 | 722,000 | 3,925 |
| 2007-01-24 | 807 | 807 | 786 | 789 | 1,094,000 | 3,945 |
| 2007-01-23 | 797 | 809 | 791 | 807 | 968,000 | 4,035 |
| 2007-01-22 | 785 | 800 | 784 | 797 | 1,526,000 | 3,985 |
| 2007-01-19 | 779 | 781 | 772 | 778 | 835,000 | 3,890 |
| 2007-01-18 | 779 | 783 | 770 | 778 | 1,139,000 | 3,890 |
| 2007-01-17 | 787 | 787 | 763 | 775 | 1,085,000 | 3,875 |
| 2007-01-16 | 789 | 793 | 779 | 787 | 785,000 | 3,935 |
| 2007-01-15 | 781 | 794 | 779 | 788 | 906,000 | 3,940 |
| 2007-01-12 | 769 | 775 | 760 | 772 | 923,000 | 3,860 |
| 2007-01-11 | 765 | 769 | 753 | 757 | 695,000 | 3,785 |
| 2007-01-10 | 785 | 785 | 754 | 759 | 829,000 | 3,795 |
| 2007-01-09 | 771 | 784 | 769 | 782 | 837,000 | 3,910 |
| 2007-01-05 | 780 | 784 | 765 | 768 | 861,000 | 3,840 |
| 2007-01-04 | 775 | 775 | 766 | 771 | 494,000 | 3,855 |
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
