8341 (株)七十七銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 650 | 650 | 637 | 637 | 645,000 | 3,185 |
| 2014-12-29 | 650 | 651 | 640 | 647 | 497,000 | 3,235 |
| 2014-12-26 | 641 | 650 | 641 | 645 | 386,000 | 3,225 |
| 2014-12-25 | 640 | 645 | 639 | 642 | 285,000 | 3,210 |
| 2014-12-24 | 640 | 647 | 637 | 643 | 637,000 | 3,215 |
| 2014-12-22 | 649 | 649 | 628 | 631 | 957,000 | 3,155 |
| 2014-12-19 | 625 | 650 | 625 | 650 | 1,536,000 | 3,250 |
| 2014-12-18 | 614 | 621 | 607 | 609 | 1,748,000 | 3,045 |
| 2014-12-17 | 597 | 608 | 595 | 600 | 1,226,000 | 3,000 |
| 2014-12-16 | 601 | 606 | 596 | 599 | 1,047,000 | 2,995 |
| 2014-12-15 | 611 | 616 | 609 | 609 | 1,028,000 | 3,045 |
| 2014-12-12 | 620 | 629 | 620 | 621 | 1,293,000 | 3,105 |
| 2014-12-11 | 628 | 633 | 623 | 624 | 684,000 | 3,120 |
| 2014-12-10 | 654 | 658 | 637 | 638 | 854,000 | 3,190 |
| 2014-12-09 | 654 | 660 | 649 | 658 | 833,000 | 3,290 |
| 2014-12-08 | 655 | 659 | 647 | 654 | 953,000 | 3,270 |
| 2014-12-05 | 649 | 653 | 645 | 650 | 1,247,000 | 3,250 |
| 2014-12-04 | 636 | 647 | 635 | 646 | 878,000 | 3,230 |
| 2014-12-03 | 632 | 635 | 629 | 633 | 869,000 | 3,165 |
| 2014-12-02 | 623 | 634 | 618 | 632 | 1,012,000 | 3,160 |
| 2014-12-01 | 622 | 628 | 620 | 624 | 880,000 | 3,120 |
| 2014-11-28 | 620 | 627 | 617 | 623 | 1,164,000 | 3,115 |
| 2014-11-27 | 623 | 624 | 614 | 614 | 957,000 | 3,070 |
| 2014-11-26 | 628 | 633 | 624 | 624 | 765,000 | 3,120 |
| 2014-11-25 | 635 | 640 | 629 | 629 | 892,000 | 3,145 |
| 2014-11-21 | 638 | 638 | 626 | 634 | 1,244,000 | 3,170 |
| 2014-11-20 | 637 | 640 | 632 | 634 | 780,000 | 3,170 |
| 2014-11-19 | 635 | 642 | 632 | 633 | 942,000 | 3,165 |
| 2014-11-18 | 630 | 639 | 627 | 632 | 1,615,000 | 3,160 |
| 2014-11-17 | 659 | 663 | 622 | 623 | 1,500,000 | 3,115 |
| 2014-11-14 | 641 | 652 | 638 | 652 | 2,277,000 | 3,260 |
| 2014-11-13 | 626 | 633 | 619 | 632 | 1,642,000 | 3,160 |
| 2014-11-12 | 633 | 637 | 621 | 623 | 1,545,000 | 3,115 |
| 2014-11-11 | 634 | 634 | 623 | 631 | 1,528,000 | 3,155 |
| 2014-11-10 | 630 | 636 | 627 | 635 | 743,000 | 3,175 |
| 2014-11-07 | 622 | 633 | 621 | 633 | 1,285,000 | 3,165 |
| 2014-11-06 | 634 | 637 | 616 | 617 | 1,657,000 | 3,085 |
| 2014-11-05 | 629 | 635 | 620 | 630 | 1,959,000 | 3,150 |
| 2014-11-04 | 633 | 636 | 622 | 627 | 2,117,000 | 3,135 |
| 2014-10-31 | 581 | 617 | 581 | 615 | 2,685,000 | 3,075 |
| 2014-10-30 | 565 | 579 | 564 | 578 | 2,051,000 | 2,890 |
| 2014-10-29 | 556 | 565 | 554 | 563 | 981,000 | 2,815 |
| 2014-10-28 | 546 | 552 | 546 | 550 | 496,000 | 2,750 |
| 2014-10-27 | 543 | 547 | 538 | 547 | 861,000 | 2,735 |
| 2014-10-24 | 544 | 545 | 539 | 540 | 764,000 | 2,700 |
| 2014-10-23 | 533 | 540 | 527 | 536 | 999,000 | 2,680 |
| 2014-10-22 | 532 | 540 | 530 | 538 | 745,000 | 2,690 |
| 2014-10-21 | 530 | 532 | 520 | 520 | 875,000 | 2,600 |
| 2014-10-20 | 525 | 531 | 522 | 530 | 896,000 | 2,650 |
| 2014-10-17 | 525 | 527 | 511 | 512 | 1,250,000 | 2,560 |
| 2014-10-16 | 531 | 534 | 520 | 522 | 1,047,000 | 2,610 |
| 2014-10-15 | 544 | 552 | 537 | 545 | 1,102,000 | 2,725 |
| 2014-10-14 | 539 | 546 | 535 | 540 | 1,013,000 | 2,700 |
| 2014-10-10 | 552 | 557 | 548 | 552 | 965,000 | 2,760 |
| 2014-10-09 | 564 | 564 | 556 | 562 | 1,306,000 | 2,810 |
| 2014-10-08 | 561 | 566 | 556 | 564 | 999,000 | 2,820 |
| 2014-10-07 | 568 | 578 | 567 | 571 | 1,076,000 | 2,855 |
| 2014-10-06 | 569 | 569 | 561 | 563 | 589,000 | 2,815 |
| 2014-10-03 | 559 | 566 | 557 | 559 | 577,000 | 2,795 |
| 2014-10-02 | 582 | 582 | 561 | 562 | 1,061,000 | 2,810 |
| 2014-10-01 | 581 | 593 | 581 | 587 | 877,000 | 2,935 |
| 2014-09-30 | 587 | 590 | 572 | 578 | 825,000 | 2,890 |
| 2014-09-29 | 590 | 590 | 583 | 590 | 452,000 | 2,950 |
| 2014-09-26 | 585 | 593 | 585 | 588 | 659,000 | 2,940 |
| 2014-09-25 | 587 | 599 | 586 | 599 | 690,000 | 2,995 |
| 2014-09-24 | 582 | 586 | 580 | 584 | 409,000 | 2,920 |
| 2014-09-22 | 575 | 584 | 575 | 584 | 691,000 | 2,920 |
| 2014-09-19 | 572 | 578 | 570 | 575 | 684,000 | 2,875 |
| 2014-09-18 | 570 | 574 | 567 | 569 | 974,000 | 2,845 |
| 2014-09-17 | 578 | 578 | 567 | 568 | 360,000 | 2,840 |
| 2014-09-16 | 578 | 578 | 572 | 575 | 394,000 | 2,875 |
| 2014-09-12 | 577 | 580 | 573 | 579 | 1,074,000 | 2,895 |
| 2014-09-11 | 578 | 582 | 577 | 580 | 343,000 | 2,900 |
| 2014-09-10 | 567 | 576 | 565 | 576 | 458,000 | 2,880 |
| 2014-09-09 | 580 | 580 | 568 | 569 | 350,000 | 2,845 |
| 2014-09-08 | 571 | 579 | 566 | 577 | 419,000 | 2,885 |
| 2014-09-05 | 580 | 580 | 564 | 565 | 393,000 | 2,825 |
| 2014-09-04 | 574 | 578 | 570 | 573 | 349,000 | 2,865 |
| 2014-09-03 | 577 | 581 | 572 | 574 | 511,000 | 2,870 |
| 2014-09-02 | 564 | 574 | 561 | 571 | 663,000 | 2,855 |
| 2014-09-01 | 561 | 562 | 556 | 561 | 459,000 | 2,805 |
| 2014-08-29 | 562 | 566 | 560 | 561 | 351,000 | 2,805 |
| 2014-08-28 | 569 | 569 | 563 | 567 | 624,000 | 2,835 |
| 2014-08-27 | 571 | 573 | 564 | 567 | 762,000 | 2,835 |
| 2014-08-26 | 581 | 581 | 569 | 570 | 912,000 | 2,850 |
| 2014-08-25 | 584 | 584 | 576 | 579 | 990,000 | 2,895 |
| 2014-08-22 | 579 | 583 | 578 | 579 | 1,258,000 | 2,895 |
| 2014-08-21 | 570 | 573 | 565 | 573 | 970,000 | 2,865 |
| 2014-08-20 | 566 | 570 | 561 | 565 | 833,000 | 2,825 |
| 2014-08-19 | 562 | 567 | 559 | 566 | 577,000 | 2,830 |
| 2014-08-18 | 561 | 563 | 555 | 556 | 653,000 | 2,780 |
| 2014-08-15 | 555 | 559 | 554 | 558 | 485,000 | 2,790 |
| 2014-08-14 | 557 | 563 | 554 | 558 | 785,000 | 2,790 |
| 2014-08-13 | 548 | 557 | 545 | 554 | 810,000 | 2,770 |
| 2014-08-12 | 545 | 551 | 544 | 546 | 885,000 | 2,730 |
| 2014-08-11 | 535 | 540 | 530 | 540 | 465,000 | 2,700 |
| 2014-08-08 | 539 | 541 | 525 | 525 | 1,064,000 | 2,625 |
| 2014-08-07 | 535 | 540 | 527 | 540 | 657,000 | 2,700 |
| 2014-08-06 | 536 | 542 | 531 | 534 | 1,052,000 | 2,670 |
| 2014-08-05 | 548 | 550 | 535 | 538 | 915,000 | 2,690 |
| 2014-08-04 | 554 | 555 | 546 | 550 | 952,000 | 2,750 |
| 2014-08-01 | 540 | 563 | 538 | 558 | 1,490,000 | 2,790 |
| 2014-07-31 | 547 | 550 | 541 | 541 | 492,000 | 2,705 |
| 2014-07-30 | 536 | 544 | 536 | 543 | 429,000 | 2,715 |
| 2014-07-29 | 545 | 545 | 538 | 541 | 576,000 | 2,705 |
| 2014-07-28 | 539 | 545 | 537 | 545 | 426,000 | 2,725 |
| 2014-07-25 | 534 | 539 | 529 | 537 | 594,000 | 2,685 |
| 2014-07-24 | 540 | 542 | 530 | 534 | 604,000 | 2,670 |
| 2014-07-23 | 546 | 548 | 539 | 539 | 758,000 | 2,695 |
| 2014-07-22 | 536 | 545 | 535 | 545 | 613,000 | 2,725 |
| 2014-07-18 | 535 | 535 | 528 | 530 | 712,000 | 2,650 |
| 2014-07-17 | 541 | 542 | 538 | 539 | 556,000 | 2,695 |
| 2014-07-16 | 538 | 543 | 535 | 540 | 621,000 | 2,700 |
| 2014-07-15 | 534 | 540 | 534 | 538 | 427,000 | 2,690 |
| 2014-07-14 | 528 | 533 | 526 | 533 | 482,000 | 2,665 |
| 2014-07-11 | 527 | 530 | 523 | 528 | 920,000 | 2,640 |
| 2014-07-10 | 537 | 538 | 530 | 532 | 586,000 | 2,660 |
| 2014-07-09 | 528 | 536 | 526 | 533 | 687,000 | 2,665 |
| 2014-07-08 | 534 | 539 | 531 | 532 | 800,000 | 2,660 |
| 2014-07-07 | 536 | 540 | 534 | 535 | 474,000 | 2,675 |
| 2014-07-04 | 543 | 544 | 539 | 541 | 579,000 | 2,705 |
| 2014-07-03 | 543 | 543 | 536 | 539 | 490,000 | 2,695 |
| 2014-07-02 | 543 | 544 | 539 | 539 | 506,000 | 2,695 |
| 2014-07-01 | 530 | 542 | 530 | 540 | 609,000 | 2,700 |
| 2014-06-30 | 524 | 534 | 520 | 534 | 497,000 | 2,670 |
| 2014-06-27 | 529 | 529 | 517 | 522 | 463,000 | 2,610 |
| 2014-06-26 | 537 | 537 | 528 | 529 | 463,000 | 2,645 |
| 2014-06-25 | 535 | 541 | 532 | 532 | 837,000 | 2,660 |
| 2014-06-24 | 531 | 536 | 527 | 533 | 1,096,000 | 2,665 |
| 2014-06-23 | 533 | 535 | 527 | 530 | 666,000 | 2,650 |
| 2014-06-20 | 532 | 532 | 527 | 531 | 1,078,000 | 2,655 |
| 2014-06-19 | 532 | 535 | 526 | 533 | 1,522,000 | 2,665 |
| 2014-06-18 | 520 | 534 | 520 | 533 | 1,391,000 | 2,665 |
| 2014-06-17 | 514 | 520 | 513 | 519 | 889,000 | 2,595 |
| 2014-06-16 | 517 | 517 | 510 | 513 | 577,000 | 2,565 |
| 2014-06-13 | 512 | 520 | 509 | 519 | 1,247,000 | 2,595 |
| 2014-06-12 | 511 | 518 | 508 | 517 | 1,005,000 | 2,585 |
| 2014-06-11 | 503 | 515 | 502 | 514 | 1,396,000 | 2,570 |
| 2014-06-10 | 500 | 507 | 498 | 498 | 893,000 | 2,490 |
| 2014-06-09 | 498 | 501 | 496 | 498 | 765,000 | 2,490 |
| 2014-06-06 | 498 | 498 | 496 | 497 | 751,000 | 2,485 |
| 2014-06-05 | 495 | 497 | 493 | 495 | 540,000 | 2,475 |
| 2014-06-04 | 493 | 494 | 488 | 493 | 643,000 | 2,465 |
| 2014-06-03 | 499 | 499 | 492 | 492 | 643,000 | 2,460 |
| 2014-06-02 | 490 | 495 | 489 | 494 | 798,000 | 2,470 |
| 2014-05-30 | 488 | 491 | 485 | 488 | 909,000 | 2,440 |
| 2014-05-29 | 486 | 489 | 483 | 488 | 958,000 | 2,440 |
| 2014-05-28 | 489 | 489 | 485 | 485 | 786,000 | 2,425 |
| 2014-05-27 | 485 | 489 | 484 | 485 | 1,054,000 | 2,425 |
| 2014-05-26 | 476 | 484 | 475 | 484 | 1,074,000 | 2,420 |
| 2014-05-23 | 464 | 475 | 464 | 468 | 938,000 | 2,340 |
| 2014-05-22 | 452 | 463 | 447 | 462 | 867,000 | 2,310 |
| 2014-05-21 | 448 | 451 | 446 | 451 | 445,000 | 2,255 |
| 2014-05-20 | 458 | 458 | 451 | 451 | 566,000 | 2,255 |
| 2014-05-19 | 453 | 462 | 451 | 453 | 1,106,000 | 2,265 |
| 2014-05-16 | 449 | 455 | 442 | 453 | 1,100,000 | 2,265 |
| 2014-05-15 | 452 | 455 | 446 | 452 | 471,000 | 2,260 |
| 2014-05-14 | 454 | 455 | 449 | 454 | 356,000 | 2,270 |
| 2014-05-13 | 452 | 455 | 449 | 454 | 611,000 | 2,270 |
| 2014-05-12 | 445 | 449 | 443 | 443 | 539,000 | 2,215 |
| 2014-05-09 | 442 | 454 | 442 | 449 | 630,000 | 2,245 |
| 2014-05-08 | 441 | 447 | 441 | 443 | 733,000 | 2,215 |
| 2014-05-07 | 456 | 457 | 440 | 440 | 966,000 | 2,200 |
| 2014-05-02 | 468 | 468 | 459 | 462 | 434,000 | 2,310 |
| 2014-05-01 | 464 | 469 | 460 | 468 | 663,000 | 2,340 |
| 2014-04-30 | 455 | 462 | 455 | 461 | 1,039,000 | 2,305 |
| 2014-04-28 | 452 | 455 | 446 | 455 | 489,000 | 2,275 |
| 2014-04-25 | 455 | 463 | 454 | 458 | 528,000 | 2,290 |
| 2014-04-24 | 453 | 457 | 453 | 456 | 606,000 | 2,280 |
| 2014-04-23 | 458 | 458 | 450 | 451 | 414,000 | 2,255 |
| 2014-04-22 | 457 | 458 | 451 | 452 | 416,000 | 2,260 |
| 2014-04-21 | 458 | 462 | 455 | 455 | 586,000 | 2,275 |
| 2014-04-18 | 458 | 458 | 453 | 456 | 481,000 | 2,280 |
| 2014-04-17 | 457 | 460 | 452 | 457 | 682,000 | 2,285 |
| 2014-04-16 | 450 | 456 | 448 | 456 | 815,000 | 2,280 |
| 2014-04-15 | 447 | 449 | 441 | 444 | 850,000 | 2,220 |
| 2014-04-14 | 444 | 451 | 442 | 443 | 813,000 | 2,215 |
| 2014-04-11 | 446 | 450 | 442 | 445 | 936,000 | 2,225 |
| 2014-04-10 | 458 | 462 | 453 | 454 | 609,000 | 2,270 |
| 2014-04-09 | 457 | 459 | 450 | 454 | 1,221,000 | 2,270 |
| 2014-04-08 | 466 | 470 | 460 | 464 | 1,008,000 | 2,320 |
| 2014-04-07 | 472 | 477 | 470 | 471 | 872,000 | 2,355 |
| 2014-04-04 | 478 | 482 | 476 | 479 | 851,000 | 2,395 |
| 2014-04-03 | 475 | 485 | 474 | 480 | 1,179,000 | 2,400 |
| 2014-04-02 | 465 | 479 | 463 | 471 | 1,173,000 | 2,355 |
| 2014-04-01 | 465 | 468 | 458 | 463 | 1,072,000 | 2,315 |
| 2014-03-31 | 464 | 465 | 456 | 464 | 1,118,000 | 2,320 |
| 2014-03-28 | 453 | 461 | 452 | 461 | 1,060,000 | 2,305 |
| 2014-03-27 | 445 | 454 | 437 | 452 | 1,430,000 | 2,260 |
| 2014-03-26 | 455 | 460 | 443 | 446 | 1,669,000 | 2,230 |
| 2014-03-25 | 441 | 462 | 437 | 451 | 1,670,000 | 2,255 |
| 2014-03-24 | 425 | 443 | 424 | 440 | 1,867,000 | 2,200 |
| 2014-03-20 | 436 | 438 | 423 | 423 | 1,220,000 | 2,115 |
| 2014-03-19 | 438 | 440 | 430 | 434 | 837,000 | 2,170 |
| 2014-03-18 | 437 | 442 | 434 | 437 | 747,000 | 2,185 |
| 2014-03-17 | 436 | 436 | 425 | 429 | 1,371,000 | 2,145 |
| 2014-03-14 | 448 | 449 | 440 | 440 | 1,233,000 | 2,200 |
| 2014-03-13 | 451 | 458 | 449 | 454 | 660,000 | 2,270 |
| 2014-03-12 | 459 | 459 | 450 | 452 | 574,000 | 2,260 |
| 2014-03-11 | 464 | 467 | 460 | 465 | 530,000 | 2,325 |
| 2014-03-10 | 461 | 463 | 457 | 459 | 527,000 | 2,295 |
| 2014-03-07 | 465 | 468 | 459 | 464 | 686,000 | 2,320 |
| 2014-03-06 | 458 | 461 | 454 | 459 | 585,000 | 2,295 |
| 2014-03-05 | 460 | 469 | 456 | 458 | 875,000 | 2,290 |
| 2014-03-04 | 446 | 455 | 443 | 453 | 586,000 | 2,265 |
| 2014-03-03 | 442 | 447 | 431 | 445 | 947,000 | 2,225 |
| 2014-02-28 | 449 | 451 | 443 | 447 | 868,000 | 2,235 |
| 2014-02-27 | 453 | 455 | 446 | 448 | 657,000 | 2,240 |
| 2014-02-26 | 456 | 461 | 455 | 455 | 674,000 | 2,275 |
| 2014-02-25 | 461 | 464 | 457 | 463 | 427,000 | 2,315 |
| 2014-02-24 | 463 | 467 | 450 | 453 | 608,000 | 2,265 |
| 2014-02-21 | 450 | 463 | 450 | 463 | 535,000 | 2,315 |
| 2014-02-20 | 459 | 460 | 445 | 446 | 668,000 | 2,230 |
| 2014-02-19 | 458 | 462 | 454 | 459 | 676,000 | 2,295 |
| 2014-02-18 | 444 | 459 | 441 | 458 | 1,057,000 | 2,290 |
| 2014-02-17 | 433 | 445 | 430 | 443 | 747,000 | 2,215 |
| 2014-02-14 | 442 | 447 | 428 | 432 | 1,472,000 | 2,160 |
| 2014-02-13 | 460 | 460 | 442 | 443 | 1,565,000 | 2,215 |
| 2014-02-12 | 465 | 467 | 455 | 457 | 680,000 | 2,285 |
| 2014-02-10 | 474 | 474 | 456 | 459 | 654,000 | 2,295 |
| 2014-02-07 | 460 | 462 | 454 | 462 | 515,000 | 2,310 |
| 2014-02-06 | 451 | 457 | 445 | 454 | 667,000 | 2,270 |
| 2014-02-05 | 450 | 457 | 441 | 449 | 935,000 | 2,245 |
| 2014-02-04 | 461 | 463 | 442 | 444 | 1,484,000 | 2,220 |
| 2014-02-03 | 470 | 474 | 466 | 467 | 632,000 | 2,335 |
| 2014-01-31 | 476 | 480 | 467 | 473 | 748,000 | 2,365 |
| 2014-01-30 | 477 | 481 | 473 | 476 | 835,000 | 2,380 |
| 2014-01-29 | 479 | 485 | 479 | 483 | 521,000 | 2,415 |
| 2014-01-28 | 478 | 479 | 473 | 473 | 744,000 | 2,365 |
| 2014-01-27 | 485 | 488 | 476 | 476 | 822,000 | 2,380 |
| 2014-01-24 | 502 | 505 | 493 | 496 | 976,000 | 2,480 |
| 2014-01-23 | 519 | 522 | 510 | 510 | 899,000 | 2,550 |
| 2014-01-22 | 518 | 521 | 512 | 519 | 762,000 | 2,595 |
| 2014-01-21 | 515 | 522 | 514 | 518 | 481,000 | 2,590 |
| 2014-01-20 | 519 | 519 | 514 | 515 | 528,000 | 2,575 |
| 2014-01-17 | 511 | 520 | 511 | 518 | 525,000 | 2,590 |
| 2014-01-16 | 524 | 526 | 511 | 513 | 1,016,000 | 2,565 |
| 2014-01-15 | 523 | 523 | 508 | 519 | 933,000 | 2,595 |
| 2014-01-14 | 521 | 525 | 513 | 518 | 906,000 | 2,590 |
| 2014-01-10 | 515 | 526 | 513 | 526 | 786,000 | 2,630 |
| 2014-01-09 | 521 | 525 | 515 | 520 | 770,000 | 2,600 |
| 2014-01-08 | 516 | 520 | 512 | 520 | 815,000 | 2,600 |
| 2014-01-07 | 512 | 515 | 506 | 513 | 732,000 | 2,565 |
| 2014-01-06 | 508 | 514 | 503 | 513 | 877,000 | 2,565 |
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
