8341 (株)七十七銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	436	438	427	431	677,000	2,155
2010-12-29	434	439	434	438	415,000	2,190
2010-12-28	430	438	429	436	657,000	2,180
2010-12-27	427	430	426	429	482,000	2,145
2010-12-24	430	431	425	428	618,000	2,140
2010-12-22	426	433	426	430	904,000	2,150
2010-12-21	428	435	428	431	762,000	2,155
2010-12-20	437	437	426	428	982,000	2,140
2010-12-17	432	437	430	437	1,240,000	2,185
2010-12-16	430	438	425	434	1,255,000	2,170
2010-12-15	432	432	427	429	624,000	2,145
2010-12-14	430	433	426	432	946,000	2,160
2010-12-13	422	433	422	433	1,128,000	2,165
2010-12-10	417	424	416	422	2,024,000	2,110
2010-12-09	410	418	409	417	1,588,000	2,085
2010-12-08	405	410	403	410	707,000	2,050
2010-12-07	404	407	403	406	518,000	2,030
2010-12-06	406	410	405	407	403,000	2,035
2010-12-03	406	411	405	406	657,000	2,030
2010-12-02	408	409	402	405	772,000	2,025
2010-12-01	400	406	399	406	596,000	2,030
2010-11-30	412	412	397	399	2,407,000	1,995
2010-11-29	416	422	413	416	770,000	2,080
2010-11-26	421	424	417	418	373,000	2,090
2010-11-25	422	424	416	418	599,000	2,090
2010-11-24	419	428	419	422	794,000	2,110
2010-11-22	430	430	424	424	413,000	2,120
2010-11-19	428	429	422	425	567,000	2,125
2010-11-18	414	427	414	425	1,207,000	2,125
2010-11-17	405	415	405	414	972,000	2,070
2010-11-16	418	419	403	404	1,076,000	2,020
2010-11-15	415	419	409	416	689,000	2,080
2010-11-12	404	413	404	409	831,000	2,045
2010-11-11	406	413	406	408	836,000	2,040
2010-11-10	389	405	389	404	927,000	2,020
2010-11-09	384	393	384	387	548,000	1,935
2010-11-08	385	387	380	385	787,000	1,925
2010-11-05	385	398	385	388	808,000	1,940
2010-11-04	380	391	378	382	1,025,000	1,910
2010-11-02	372	376	371	374	568,000	1,870
2010-11-01	376	380	372	375	787,000	1,875
2010-10-29	372	382	367	380	1,134,000	1,900
2010-10-28	374	378	372	374	855,000	1,870
2010-10-27	380	381	371	376	1,089,000	1,880
2010-10-26	385	387	377	377	984,000	1,885
2010-10-25	391	393	384	385	842,000	1,925
2010-10-22	395	398	393	395	383,000	1,975
2010-10-21	395	397	390	392	820,000	1,960
2010-10-20	399	400	392	398	1,104,000	1,990
2010-10-19	403	410	400	405	717,000	2,025
2010-10-18	404	408	400	403	1,129,000	2,015
2010-10-15	415	416	402	403	588,000	2,015
2010-10-14	419	426	415	419	941,000	2,095
2010-10-13	413	416	410	413	672,000	2,065
2010-10-12	426	427	407	412	1,162,000	2,060
2010-10-08	427	434	424	424	537,000	2,120
2010-10-07	422	435	422	430	518,000	2,150
2010-10-06	422	425	414	423	1,204,000	2,115
2010-10-05	406	424	403	422	971,000	2,110
2010-10-04	424	424	410	412	900,000	2,060
2010-10-01	422	425	413	423	772,000	2,115
2010-09-30	438	442	421	423	861,000	2,115
2010-09-29	432	439	431	438	1,071,000	2,190
2010-09-28	431	432	428	430	798,000	2,150
2010-09-27	420	433	418	433	832,000	2,165
2010-09-24	420	425	416	419	657,000	2,095
2010-09-22	429	430	423	424	393,000	2,120
2010-09-21	431	431	426	428	494,000	2,140
2010-09-17	429	431	425	427	766,000	2,135
2010-09-16	436	436	426	428	611,000	2,140
2010-09-15	429	435	425	431	826,000	2,155
2010-09-14	430	432	425	429	1,013,000	2,145
2010-09-13	422	425	421	423	524,000	2,115
2010-09-10	425	428	420	420	955,000	2,100
2010-09-09	427	430	425	428	415,000	2,140
2010-09-08	427	430	418	424	767,000	2,120
2010-09-07	432	438	431	434	446,000	2,170
2010-09-06	429	437	428	436	512,000	2,180
2010-09-03	427	433	427	429	388,000	2,145
2010-09-02	430	432	423	429	484,000	2,145
2010-09-01	420	426	416	426	756,000	2,130
2010-08-31	425	428	416	418	506,000	2,090
2010-08-30	431	440	430	432	414,000	2,160
2010-08-27	422	428	421	427	614,000	2,135
2010-08-26	426	426	420	426	529,000	2,130
2010-08-25	422	425	420	423	711,000	2,115
2010-08-24	424	433	424	427	592,000	2,135
2010-08-23	431	434	427	431	640,000	2,155
2010-08-20	443	447	434	435	501,000	2,175
2010-08-19	449	453	444	448	623,000	2,240
2010-08-18	444	451	437	448	776,000	2,240
2010-08-17	436	440	432	437	463,000	2,185
2010-08-16	433	439	430	438	572,000	2,190
2010-08-13	435	438	429	438	553,000	2,190
2010-08-12	433	437	431	436	673,000	2,180
2010-08-11	443	444	434	437	351,000	2,185
2010-08-10	454	456	447	448	319,000	2,240
2010-08-09	450	455	450	453	328,000	2,265
2010-08-06	451	456	449	456	332,000	2,280
2010-08-05	453	455	446	452	460,000	2,260
2010-08-04	454	455	448	449	776,000	2,245
2010-08-03	462	463	454	456	747,000	2,280
2010-08-02	463	467	457	458	577,000	2,290
2010-07-30	465	467	455	459	656,000	2,295
2010-07-29	470	472	466	466	418,000	2,330
2010-07-28	470	472	466	472	782,000	2,360
2010-07-27	462	470	461	467	509,000	2,335
2010-07-26	471	472	464	464	417,000	2,320
2010-07-23	466	468	461	467	654,000	2,335
2010-07-22	456	461	455	458	508,000	2,290
2010-07-21	464	465	460	461	454,000	2,305
2010-07-20	453	466	453	460	679,000	2,300
2010-07-16	460	467	458	461	477,000	2,305
2010-07-15	476	476	464	464	385,000	2,320
2010-07-14	480	482	475	477	425,000	2,385
2010-07-13	484	484	469	473	759,000	2,365
2010-07-12	488	488	481	481	212,000	2,405
2010-07-09	489	490	484	488	436,000	2,440
2010-07-08	487	495	487	492	625,000	2,460
2010-07-07	483	486	479	482	474,000	2,410
2010-07-06	477	487	473	487	617,000	2,435
2010-07-05	476	480	475	477	460,000	2,385
2010-07-02	475	479	470	479	960,000	2,395
2010-07-01	476	477	470	473	578,000	2,365
2010-06-30	479	481	472	479	815,000	2,395
2010-06-29	480	484	478	483	455,000	2,415
2010-06-28	480	482	475	481	510,000	2,405
2010-06-25	475	485	473	484	923,000	2,420
2010-06-24	490	494	474	474	2,297,000	2,370
2010-06-23	483	493	483	490	1,053,000	2,450
2010-06-22	483	494	483	491	1,455,000	2,455
2010-06-21	478	484	477	482	556,000	2,410
2010-06-18	470	474	467	474	630,000	2,370
2010-06-17	465	473	462	471	843,000	2,355
2010-06-16	464	464	460	464	817,000	2,320
2010-06-15	455	462	450	459	826,000	2,295
2010-06-14	460	461	456	458	306,000	2,290
2010-06-11	461	464	456	457	949,000	2,285
2010-06-10	455	457	451	455	427,000	2,275
2010-06-09	444	452	443	450	1,166,000	2,250
2010-06-08	456	456	450	450	556,000	2,250
2010-06-07	458	458	454	456	676,000	2,280
2010-06-04	470	470	460	463	1,232,000	2,315
2010-06-03	466	473	463	471	767,000	2,355
2010-06-02	467	471	462	462	594,000	2,310
2010-06-01	466	475	465	471	514,000	2,355
2010-05-31	465	475	464	469	701,000	2,345
2010-05-28	471	473	464	469	1,049,000	2,345
2010-05-27	465	473	460	468	854,000	2,340
2010-05-26	475	475	467	471	1,068,000	2,355
2010-05-25	471	481	467	480	883,000	2,400
2010-05-24	479	480	475	476	417,000	2,380
2010-05-21	489	491	473	481	1,118,000	2,405
2010-05-20	492	498	492	492	607,000	2,460
2010-05-19	489	499	488	498	589,000	2,490
2010-05-18	504	504	493	496	658,000	2,480
2010-05-17	494	500	487	498	1,025,000	2,490
2010-05-14	500	503	493	497	884,000	2,485
2010-05-13	506	508	501	508	532,000	2,540
2010-05-12	506	510	501	505	550,000	2,525
2010-05-11	515	515	503	503	425,000	2,515
2010-05-10	495	507	492	507	789,000	2,535
2010-05-07	495	499	491	495	1,400,000	2,475
2010-05-06	527	529	514	515	1,211,000	2,575
2010-04-30	538	540	533	536	610,000	2,680
2010-04-28	535	537	530	534	682,000	2,670
2010-04-27	554	555	541	543	806,000	2,715
2010-04-26	549	559	542	554	852,000	2,770
2010-04-23	538	543	534	541	550,000	2,705
2010-04-22	542	542	530	535	573,000	2,675
2010-04-21	543	546	537	542	889,000	2,710
2010-04-20	538	542	537	538	485,000	2,690
2010-04-19	540	541	533	533	625,000	2,665
2010-04-16	545	549	544	544	527,000	2,720
2010-04-15	545	550	543	550	569,000	2,750
2010-04-14	541	548	537	542	601,000	2,710
2010-04-13	544	546	539	543	613,000	2,715
2010-04-12	545	553	542	547	700,000	2,735
2010-04-09	537	544	537	544	509,000	2,720
2010-04-08	537	543	536	539	611,000	2,695
2010-04-07	531	544	529	541	987,000	2,705
2010-04-06	532	534	530	533	641,000	2,665
2010-04-05	532	533	531	533	659,000	2,665
2010-04-02	535	537	523	526	730,000	2,630
2010-04-01	524	534	523	533	804,000	2,665
2010-03-31	521	538	517	534	1,341,000	2,670
2010-03-30	514	520	510	520	578,000	2,600
2010-03-29	504	509	502	509	498,000	2,545
2010-03-26	504	511	504	511	469,000	2,555
2010-03-25	506	509	502	502	719,000	2,510
2010-03-24	496	506	496	506	799,000	2,530
2010-03-23	492	496	492	493	306,000	2,465
2010-03-19	493	497	490	496	410,000	2,480
2010-03-18	492	495	490	491	409,000	2,455
2010-03-17	494	496	491	493	512,000	2,465
2010-03-16	485	492	485	490	334,000	2,450
2010-03-15	484	489	483	488	328,000	2,440
2010-03-12	484	487	482	483	927,000	2,415
2010-03-11	489	490	485	487	373,000	2,435
2010-03-10	485	492	485	489	571,000	2,445
2010-03-09	488	492	487	487	309,000	2,435
2010-03-08	496	496	489	491	485,000	2,455
2010-03-05	483	490	479	488	624,000	2,440
2010-03-04	486	486	476	478	546,000	2,390
2010-03-03	481	485	480	484	661,000	2,420
2010-03-02	484	486	481	485	634,000	2,425
2010-03-01	483	487	482	482	673,000	2,410
2010-02-26	481	486	478	484	798,000	2,420
2010-02-25	479	480	474	478	671,000	2,390
2010-02-24	484	484	477	481	628,000	2,405
2010-02-23	492	494	485	489	497,000	2,445
2010-02-22	488	497	485	489	1,041,000	2,445
2010-02-19	486	487	477	477	537,000	2,385
2010-02-18	494	494	489	490	437,000	2,450
2010-02-17	489	493	486	493	361,000	2,465
2010-02-16	481	484	480	483	211,000	2,415
2010-02-15	483	484	477	482	390,000	2,410
2010-02-12	482	483	477	480	454,000	2,400
2010-02-10	478	480	476	478	407,000	2,390
2010-02-09	476	481	476	479	493,000	2,395
2010-02-08	485	489	480	481	502,000	2,405
2010-02-05	488	494	483	484	901,000	2,420
2010-02-04	493	493	487	490	510,000	2,450
2010-02-03	496	497	490	492	490,000	2,460
2010-02-02	484	491	479	490	718,000	2,450
2010-02-01	483	483	470	477	708,000	2,385
2010-01-29	488	492	480	483	613,000	2,415
2010-01-28	485	493	485	487	653,000	2,435
2010-01-27	496	496	487	487	450,000	2,435
2010-01-26	499	501	492	495	574,000	2,475
2010-01-25	496	504	496	500	511,000	2,500
2010-01-22	507	511	500	506	845,000	2,530
2010-01-21	505	513	502	513	755,000	2,565
2010-01-20	516	516	507	511	438,000	2,555
2010-01-19	511	515	506	515	559,000	2,575
2010-01-18	519	519	510	514	488,000	2,570
2010-01-15	513	519	510	518	736,000	2,590
2010-01-14	520	523	516	516	388,000	2,580
2010-01-13	510	523	510	516	702,000	2,580
2010-01-12	513	516	509	512	484,000	2,560
2010-01-08	510	517	509	516	804,000	2,580
2010-01-07	507	509	499	507	817,000	2,535
2010-01-06	501	507	495	506	684,000	2,530
2010-01-05	508	508	491	494	977,000	2,470
2010-01-04	493	499	490	497	385,000	2,485

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8341 (株)七十七銀行 の時系列データ [2010年度]

8341 (株)七十七銀行の時系列データ [2010年度]