1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2011年

8341 (株)七十七銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30332334328332650,0001,660
2011-12-29330330327329269,0001,645
2011-12-28332333327329398,0001,645
2011-12-27327332327331364,0001,655
2011-12-26337337329330471,0001,650
2011-12-22326333326332709,0001,660
2011-12-21332332327329580,0001,645
2011-12-20334335328331790,0001,655
2011-12-19326331323330938,0001,650
2011-12-163423433293291,790,0001,645
2011-12-153403463383401,842,0001,700
2011-12-143313413313381,520,0001,690
2011-12-133253343243331,033,0001,665
2011-12-123323333283291,154,0001,645
2011-12-093253313143302,661,0001,650
2011-12-083083243073212,335,0001,605
2011-12-07297306295304748,0001,520
2011-12-06299301294294608,0001,470
2011-12-05295301295300549,0001,500
2011-12-02294296294294673,0001,470
2011-12-013033032942941,026,0001,470
2011-11-30297300292297863,0001,485
2011-11-293003022912991,178,0001,495
2011-11-28302303297297870,0001,485
2011-11-25301306300302444,0001,510
2011-11-24306308301302441,0001,510
2011-11-22307311306308492,0001,540
2011-11-21307314307309419,0001,545
2011-11-18309311307309503,0001,545
2011-11-17310315305313814,0001,565
2011-11-16310311306309791,0001,545
2011-11-15307313306311456,0001,555
2011-11-14310310305307391,0001,535
2011-11-11311314306306436,0001,530
2011-11-10309314308312679,0001,560
2011-11-09311317307317672,0001,585
2011-11-08318322308310454,0001,550
2011-11-07319319317319265,0001,595
2011-11-04316322313320784,0001,600
2011-11-023093173073141,278,0001,570
2011-11-01311318308316798,0001,580
2011-10-313133203133141,302,0001,570
2011-10-283263273153171,736,0001,585
2011-10-273083203083201,195,0001,600
2011-10-26303309298306967,0001,530
2011-10-25312314306307813,0001,535
2011-10-24317318312314513,0001,570
2011-10-21317320313315335,0001,575
2011-10-203173193143171,005,0001,585
2011-10-19314323314317848,0001,585
2011-10-18310314309312600,0001,560
2011-10-17311311308309652,0001,545
2011-10-14308310305307974,0001,535
2011-10-13314314309311428,0001,555
2011-10-123173173083091,164,0001,545
2011-10-113223233153181,217,0001,590
2011-10-07324329319319617,0001,595
2011-10-06323328321323633,0001,615
2011-10-053303303193211,035,0001,605
2011-10-043273323233261,338,0001,630
2011-10-033433433263312,073,0001,655
2011-09-303433533423531,646,0001,765
2011-09-29336342332342886,0001,710
2011-09-283263373263361,530,0001,680
2011-09-27321328319325995,0001,625
2011-09-263163213113181,374,0001,590
2011-09-22316317311316893,0001,580
2011-09-21316321315317757,0001,585
2011-09-20319323314314546,0001,570
2011-09-163163243163241,054,0001,620
2011-09-15313316312316560,0001,580
2011-09-14310312307310553,0001,550
2011-09-133093133043111,163,0001,555
2011-09-12310312307308800,0001,540
2011-09-093123173123171,089,0001,585
2011-09-08312314311314503,0001,570
2011-09-07308313306311896,0001,555
2011-09-063093093033051,114,0001,525
2011-09-05310313306307717,0001,535
2011-09-02312317309316762,0001,580
2011-09-01313316309314761,0001,570
2011-08-313103133063101,365,0001,550
2011-08-303073153053111,308,0001,555
2011-08-29302305298303775,0001,515
2011-08-26301304300302945,0001,510
2011-08-253043063023021,399,0001,510
2011-08-243053103033071,480,0001,535
2011-08-233053063013052,159,0001,525
2011-08-22303306301302974,0001,510
2011-08-19302307301304939,0001,520
2011-08-18312312307308774,0001,540
2011-08-17310313308312894,0001,560
2011-08-163113143083111,047,0001,555
2011-08-153183193073111,890,0001,555
2011-08-12321321312315852,0001,575
2011-08-113113203113161,915,0001,580
2011-08-103233263153191,236,0001,595
2011-08-093033153023151,985,0001,575
2011-08-083203223173191,260,0001,595
2011-08-053303303233261,439,0001,630
2011-08-043403413353381,431,0001,690
2011-08-03340343338341993,0001,705
2011-08-023463493423471,402,0001,735
2011-08-013393483383461,962,0001,730
2011-07-293413433373392,196,0001,695
2011-07-283413423363401,230,0001,700
2011-07-273503503383423,100,0001,710
2011-07-263533563513521,561,0001,760
2011-07-253523553513511,232,0001,755
2011-07-223563613533541,970,0001,770
2011-07-213543563493552,160,0001,775
2011-07-203713743363527,759,0001,760
2011-07-193663703653661,012,0001,830
2011-07-15364367363365769,0001,825
2011-07-14366369364366943,0001,830
2011-07-133673723673671,690,0001,835
2011-07-123783823683742,392,0001,870
2011-07-113783863773832,250,0001,915
2011-07-083803823763791,792,0001,895
2011-07-073733803703792,146,0001,895
2011-07-063783783673733,098,0001,865
2011-07-053713763713712,243,0001,855
2011-07-043603673603651,452,0001,825
2011-07-013583613513551,957,0001,775
2011-06-303453503423502,437,0001,750
2011-06-293453463393431,860,0001,715
2011-06-283373383343382,085,0001,690
2011-06-273393403303311,928,0001,655
2011-06-243383403353381,848,0001,690
2011-06-233363413353351,289,0001,675
2011-06-223333403323381,741,0001,690
2011-06-213233313193281,805,0001,640
2011-06-20315322315318926,0001,590
2011-06-173163173113142,252,0001,570
2011-06-163163233153171,316,0001,585
2011-06-153193193143151,029,0001,575
2011-06-14309316308315850,0001,575
2011-06-133093123073101,287,0001,550
2011-06-103103153043112,482,0001,555
2011-06-093163163083122,354,0001,560
2011-06-083193223113172,579,0001,585
2011-06-073193233153192,159,0001,595
2011-06-063243323193212,396,0001,605
2011-06-033193323193262,906,0001,630
2011-06-023223263193213,511,0001,605
2011-06-013183313173286,708,0001,640
2011-05-3132232331331321,531,0001,565
2011-05-303223283193243,016,0001,620
2011-05-273173263083224,590,0001,610
2011-05-263213313193253,049,0001,625
2011-05-253253253183222,871,0001,610
2011-05-243263263213242,429,0001,620
2011-05-233383383243263,337,0001,630
2011-05-203523543413424,315,0001,710
2011-05-193313373303363,015,0001,680
2011-05-183303323243253,904,0001,625
2011-05-173443453223275,505,0001,635
2011-05-16355357354354961,0001,770
2011-05-133643643543581,358,0001,790
2011-05-12369370365365868,0001,825
2011-05-113793793693691,211,0001,845
2011-05-103803843743751,245,0001,875
2011-05-09382384380382919,0001,910
2011-05-063783823753821,086,0001,910
2011-05-023793813763771,037,0001,885
2011-04-283703773673732,559,0001,865
2011-04-273753813703721,598,0001,860
2011-04-26378379375376793,0001,880
2011-04-25383385380381713,0001,905
2011-04-223883883793801,626,0001,900
2011-04-213863903813902,379,0001,950
2011-04-203733883723855,242,0001,925
2011-04-193663843483679,964,0001,835
2011-04-184054073643745,346,0001,870
2011-04-15406410403403742,0002,015
2011-04-144044073994031,544,0002,015
2011-04-134084104044081,315,0002,040
2011-04-12411411406409832,0002,045
2011-04-11413415408413875,0002,065
2011-04-084064164024121,337,0002,060
2011-04-074084104034061,195,0002,030
2011-04-06412412405406809,0002,030
2011-04-054134144074111,438,0002,055
2011-04-044164214124131,217,0002,065
2011-04-014224294174181,242,0002,090
2011-03-314094204064181,844,0002,090
2011-03-304054174014111,133,0002,055
2011-03-293934093924031,472,0002,015
2011-03-28395400394396868,0001,980
2011-03-254104103913951,880,0001,975
2011-03-244054124014022,221,0002,010
2011-03-234094154004052,628,0002,025
2011-03-223824103824043,234,0002,020
2011-03-183703763613662,532,0001,830
2011-03-173553743513663,343,0001,830
2011-03-163743853663783,624,0001,890
2011-03-154174183463734,270,0001,865
2011-03-144044584044263,188,0002,130
2011-03-114904914844841,671,0002,420
2011-03-10502503492493990,0002,465
2011-03-09505507503504798,0002,520
2011-03-08503506500500707,0002,500
2011-03-07508508500503762,0002,515
2011-03-04514515507508981,0002,540
2011-03-03506511505508782,0002,540
2011-03-025215215035041,471,0002,520
2011-03-01515524515523714,0002,615
2011-02-285075195055151,454,0002,575
2011-02-254975064975061,143,0002,530
2011-02-245105114984991,314,0002,495
2011-02-235165225105102,116,0002,550
2011-02-225245245145201,871,0002,600
2011-02-215255295205241,162,0002,620
2011-02-185145285135242,610,0002,620
2011-02-17493497490496646,0002,480
2011-02-16488494488489759,0002,445
2011-02-15490491484488860,0002,440
2011-02-144804924804911,240,0002,455
2011-02-10473479473478976,0002,390
2011-02-094724764694721,021,0002,360
2011-02-08461470461470906,0002,350
2011-02-074704704604631,168,0002,315
2011-02-04465473463464842,0002,320
2011-02-03462466454458672,0002,290
2011-02-02450464450460953,0002,300
2011-02-01446450442445966,0002,225
2011-01-314374484354451,407,0002,225
2011-01-28448448438438839,0002,190
2011-01-27446448441446817,0002,230
2011-01-26446449442444695,0002,220
2011-01-25443450438447663,0002,235
2011-01-24438440434440459,0002,200
2011-01-21450450436438826,0002,190
2011-01-20445452444451687,0002,255
2011-01-19450453445450400,0002,250
2011-01-18450455448448495,0002,240
2011-01-17455456446449417,0002,245
2011-01-144524554484531,079,0002,265
2011-01-13453454447451737,0002,255
2011-01-12445451444447902,0002,235
2011-01-11443443437441706,0002,205
2011-01-07445447443444604,0002,220
2011-01-06440445438444788,0002,220
2011-01-05440440433434421,0002,170
2011-01-04439442437439466,0002,195

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