8341 (株)七十七銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,904	1,933	1,890	1,907	100,300	1,907
2018-12-27	1,881	1,930	1,875	1,904	181,900	1,904
2018-12-26	1,800	1,832	1,781	1,819	192,000	1,819
2018-12-25	1,848	1,851	1,780	1,792	141,000	1,792
2018-12-21	1,930	1,939	1,862	1,886	205,300	1,886
2018-12-20	1,946	1,961	1,912	1,921	180,100	1,921
2018-12-19	1,999	2,017	1,955	1,963	188,700	1,963
2018-12-18	2,040	2,041	1,999	2,002	155,300	2,002
2018-12-17	2,078	2,097	2,062	2,062	121,300	2,062
2018-12-14	2,042	2,057	2,012	2,047	283,900	2,047
2018-12-13	2,084	2,089	2,061	2,067	170,500	2,067
2018-12-12	2,077	2,099	2,070	2,075	191,500	2,075
2018-12-11	2,072	2,073	2,023	2,045	146,700	2,045
2018-12-10	2,079	2,096	2,074	2,090	129,000	2,090
2018-12-07	2,099	2,119	2,082	2,101	234,400	2,101
2018-12-06	2,101	2,122	2,096	2,122	165,200	2,122
2018-12-05	2,136	2,146	2,106	2,113	222,500	2,113
2018-12-04	2,273	2,275	2,203	2,205	182,300	2,205
2018-12-03	2,273	2,310	2,254	2,284	141,000	2,284
2018-11-30	2,248	2,280	2,244	2,273	128,000	2,273
2018-11-29	2,267	2,289	2,242	2,251	153,000	2,251
2018-11-28	2,286	2,297	2,254	2,268	108,900	2,268
2018-11-27	2,269	2,297	2,256	2,286	130,600	2,286
2018-11-26	2,268	2,276	2,245	2,264	108,500	2,264
2018-11-22	2,240	2,249	2,218	2,243	74,700	2,243
2018-11-21	2,220	2,239	2,193	2,235	145,700	2,235
2018-11-20	2,226	2,260	2,220	2,255	79,200	2,255
2018-11-19	2,251	2,293	2,207	2,226	137,100	2,226
2018-11-16	2,277	2,299	2,245	2,260	150,200	2,260
2018-11-15	2,298	2,308	2,262	2,288	152,700	2,288
2018-11-14	2,338	2,356	2,321	2,328	77,500	2,328
2018-11-13	2,330	2,349	2,302	2,320	117,300	2,320
2018-11-12	2,350	2,380	2,308	2,372	169,600	2,372
2018-11-09	2,474	2,489	2,447	2,459	84,400	2,459
2018-11-08	2,460	2,502	2,457	2,472	161,600	2,472
2018-11-07	2,397	2,468	2,362	2,398	132,900	2,398
2018-11-06	2,381	2,412	2,381	2,398	74,600	2,398
2018-11-05	2,361	2,411	2,359	2,385	122,100	2,385
2018-11-02	2,385	2,387	2,332	2,373	147,200	2,373
2018-11-01	2,356	2,399	2,354	2,381	138,200	2,381
2018-10-31	2,292	2,341	2,287	2,337	224,400	2,337
2018-10-30	2,245	2,304	2,242	2,298	212,900	2,298
2018-10-29	2,258	2,284	2,211	2,255	254,900	2,255
2018-10-26	2,253	2,319	2,226	2,305	319,900	2,305
2018-10-25	2,249	2,256	2,221	2,234	187,200	2,234
2018-10-24	2,369	2,369	2,290	2,329	184,700	2,329
2018-10-23	2,400	2,404	2,356	2,359	141,300	2,359
2018-10-22	2,383	2,437	2,372	2,426	120,000	2,426
2018-10-19	2,383	2,420	2,373	2,420	136,900	2,420
2018-10-18	2,469	2,490	2,416	2,421	160,700	2,421
2018-10-17	2,448	2,468	2,435	2,451	146,200	2,451
2018-10-16	2,415	2,450	2,399	2,436	179,900	2,436
2018-10-15	2,450	2,453	2,406	2,417	256,300	2,417
2018-10-12	2,510	2,530	2,486	2,501	209,700	2,501
2018-10-11	2,571	2,610	2,533	2,555	218,100	2,555
2018-10-10	2,659	2,700	2,640	2,679	176,900	2,679
2018-10-09	2,731	2,744	2,643	2,659	198,200	2,659
2018-10-05	2,657	2,750	2,655	2,735	211,100	2,735
2018-10-04	2,680	2,715	2,651	2,655	253,200	2,655
2018-10-03	2,650	2,719	2,629	2,630	175,200	2,630
2018-10-02	2,675	2,705	2,663	2,678	145,400	2,678
2018-10-01	2,653	2,687	2,640	2,665	169,700	2,665
2018-09-28	2,673	2,751	2,657	2,702	174,800	2,702
2018-09-27	2,756	2,770	2,719	2,723	156,300	2,723
2018-09-26	2,781	2,818	2,762	2,794	162,600	2,794
2018-09-25	2,815	2,828	2,787	2,824	209,100	2,824
2018-09-21	2,749	2,815	2,746	2,794	253,600	2,794
2018-09-20	2,704	2,741	2,660	2,722	219,600	2,722
2018-09-19	2,624	2,657	2,609	2,654	195,100	2,654
2018-09-18	2,485	2,569	2,472	2,555	149,700	2,555
2018-09-14	2,491	2,521	2,474	2,494	205,000	2,494
2018-09-13	2,451	2,502	2,444	2,489	108,500	2,489
2018-09-12	2,506	2,514	2,424	2,452	165,700	2,452
2018-09-11	2,518	2,518	2,488	2,508	56,800	2,508
2018-09-10	2,481	2,521	2,477	2,513	87,700	2,513
2018-09-07	2,488	2,494	2,454	2,485	107,200	2,485
2018-09-06	2,516	2,537	2,506	2,507	93,300	2,507
2018-09-05	2,528	2,545	2,508	2,530	98,600	2,530
2018-09-04	2,560	2,573	2,529	2,530	72,800	2,530
2018-09-03	2,560	2,572	2,520	2,545	94,300	2,545
2018-08-31	2,525	2,607	2,525	2,584	148,700	2,584
2018-08-30	2,592	2,598	2,554	2,561	123,000	2,561
2018-08-29	2,573	2,611	2,563	2,591	86,600	2,591
2018-08-28	2,596	2,596	2,559	2,560	80,600	2,560
2018-08-27	2,539	2,575	2,526	2,565	81,700	2,565
2018-08-24	2,550	2,573	2,527	2,530	89,400	2,530
2018-08-23	2,510	2,541	2,507	2,516	115,400	2,516
2018-08-22	2,504	2,524	2,496	2,510	75,400	2,510
2018-08-21	2,500	2,518	2,488	2,508	73,700	2,508
2018-08-20	2,512	2,540	2,506	2,522	68,300	2,522
2018-08-17	2,500	2,565	2,492	2,539	108,800	2,539
2018-08-16	2,450	2,492	2,420	2,489	112,800	2,489
2018-08-15	2,512	2,533	2,458	2,476	96,600	2,476
2018-08-14	2,465	2,507	2,450	2,502	76,600	2,502
2018-08-13	2,490	2,490	2,439	2,458	152,000	2,458
2018-08-10	2,555	2,567	2,522	2,540	116,100	2,540
2018-08-09	2,592	2,592	2,555	2,570	91,200	2,570
2018-08-08	2,572	2,622	2,549	2,592	172,200	2,592
2018-08-07	2,561	2,572	2,521	2,566	125,900	2,566
2018-08-06	2,544	2,597	2,505	2,560	256,100	2,560
2018-08-03	2,670	2,674	2,585	2,594	318,900	2,594
2018-08-02	2,744	2,764	2,685	2,692	246,500	2,692
2018-08-01	2,686	2,776	2,639	2,762	347,100	2,762
2018-07-31	2,750	2,802	2,661	2,690	490,400	2,690
2018-07-30	2,775	2,825	2,737	2,764	439,300	2,764
2018-07-27	2,722	2,776	2,704	2,742	200,100	2,742
2018-07-26	2,698	2,731	2,689	2,715	217,400	2,715
2018-07-25	2,633	2,665	2,629	2,651	166,000	2,651
2018-07-24	2,627	2,702	2,607	2,633	390,500	2,633
2018-07-23	2,505	2,590	2,489	2,577	305,100	2,577
2018-07-20	2,469	2,494	2,455	2,478	129,100	2,478
2018-07-19	2,487	2,494	2,467	2,482	143,400	2,482
2018-07-18	2,453	2,477	2,441	2,474	132,600	2,474
2018-07-17	2,416	2,455	2,400	2,433	178,000	2,433
2018-07-13	2,415	2,415	2,370	2,391	220,800	2,391
2018-07-12	2,397	2,427	2,377	2,380	158,300	2,380
2018-07-11	2,395	2,400	2,364	2,389	225,200	2,389
2018-07-10	2,379	2,438	2,372	2,404	265,000	2,404
2018-07-09	2,320	2,348	2,317	2,340	118,600	2,340
2018-07-06	2,268	2,321	2,268	2,306	159,200	2,306
2018-07-05	2,291	2,291	2,239	2,256	221,800	2,256
2018-07-04	2,305	2,324	2,298	2,303	174,800	2,303
2018-07-03	2,368	2,378	2,304	2,329	141,500	2,329
2018-07-02	2,405	2,407	2,356	2,361	140,300	2,361
2018-06-29	2,420	2,435	2,395	2,417	141,300	2,417
2018-06-28	2,403	2,411	2,385	2,395	144,200	2,395
2018-06-27	2,423	2,435	2,380	2,406	114,500	2,406
2018-06-26	2,390	2,446	2,368	2,419	207,100	2,419
2018-06-25	2,411	2,448	2,387	2,392	221,800	2,392
2018-06-22	2,383	2,462	2,376	2,461	323,700	2,461
2018-06-21	2,472	2,479	2,421	2,422	202,000	2,422
2018-06-20	2,538	2,538	2,460	2,504	212,900	2,504
2018-06-19	2,525	2,553	2,500	2,500	148,200	2,500
2018-06-18	2,593	2,593	2,529	2,537	106,300	2,537
2018-06-15	2,599	2,633	2,585	2,596	242,200	2,596
2018-06-14	2,552	2,627	2,520	2,595	313,600	2,595
2018-06-13	2,498	2,562	2,496	2,543	270,600	2,543
2018-06-12	2,513	2,513	2,473	2,484	150,400	2,484
2018-06-11	2,468	2,509	2,461	2,495	187,600	2,495
2018-06-08	2,454	2,483	2,454	2,470	290,800	2,470
2018-06-07	2,498	2,512	2,475	2,478	169,800	2,478
2018-06-06	2,475	2,495	2,458	2,477	194,300	2,477
2018-06-05	2,490	2,508	2,460	2,499	163,200	2,499
2018-06-04	2,445	2,504	2,431	2,500	218,800	2,500
2018-06-01	2,407	2,450	2,397	2,434	233,400	2,434
2018-05-31	2,424	2,436	2,393	2,421	722,200	2,421
2018-05-30	2,416	2,430	2,399	2,424	249,900	2,424
2018-05-29	2,507	2,518	2,472	2,480	155,400	2,480
2018-05-28	2,496	2,520	2,484	2,512	153,300	2,512
2018-05-25	2,520	2,542	2,504	2,518	165,800	2,518
2018-05-24	2,561	2,561	2,525	2,540	150,300	2,540
2018-05-23	2,621	2,621	2,592	2,603	149,100	2,603
2018-05-22	2,635	2,643	2,613	2,630	146,800	2,630
2018-05-21	2,674	2,674	2,618	2,632	218,400	2,632
2018-05-18	2,700	2,732	2,668	2,716	213,500	2,716
2018-05-17	2,677	2,688	2,659	2,663	122,000	2,663
2018-05-16	2,630	2,679	2,612	2,664	162,000	2,664
2018-05-15	2,688	2,708	2,634	2,645	180,400	2,645
2018-05-14	2,690	2,690	2,622	2,672	203,000	2,672
2018-05-11	2,716	2,747	2,689	2,712	253,000	2,712
2018-05-10	2,749	2,774	2,720	2,729	110,600	2,729
2018-05-09	2,684	2,735	2,657	2,732	223,300	2,732
2018-05-08	2,635	2,686	2,633	2,664	142,000	2,664
2018-05-07	2,639	2,641	2,599	2,637	127,100	2,637
2018-05-02	2,646	2,655	2,618	2,650	111,600	2,650
2018-05-01	2,665	2,665	2,608	2,633	214,800	2,633
2018-04-27	2,750	2,752	2,696	2,709	169,100	2,709
2018-04-26	2,750	2,760	2,705	2,724	155,600	2,724
2018-04-25	2,706	2,747	2,690	2,737	147,800	2,737
2018-04-24	2,661	2,732	2,661	2,732	216,700	2,732
2018-04-23	2,627	2,661	2,627	2,643	143,300	2,643
2018-04-20	2,626	2,655	2,585	2,613	235,000	2,613
2018-04-19	2,619	2,655	2,604	2,615	294,500	2,615
2018-04-18	2,577	2,644	2,571	2,619	360,500	2,619
2018-04-17	2,578	2,593	2,557	2,573	145,500	2,573
2018-04-16	2,600	2,660	2,579	2,597	201,400	2,597
2018-04-13	2,550	2,587	2,545	2,573	162,000	2,573
2018-04-12	2,521	2,536	2,504	2,526	99,300	2,526
2018-04-11	2,533	2,555	2,506	2,529	106,300	2,529
2018-04-10	2,496	2,537	2,482	2,524	130,200	2,524
2018-04-09	2,498	2,525	2,493	2,518	107,700	2,518
2018-04-06	2,483	2,531	2,481	2,506	156,700	2,506
2018-04-05	2,470	2,528	2,461	2,508	214,200	2,508
2018-04-04	2,427	2,460	2,405	2,443	204,700	2,443
2018-04-03	2,430	2,455	2,415	2,444	162,400	2,444
2018-03-30	2,547	2,548	2,483	2,505	114,400	2,505
2018-03-29	2,561	2,583	2,492	2,523	185,600	2,523
2018-03-28	2,512	2,526	2,484	2,523	144,300	2,523
2018-03-27	2,500	2,552	2,500	2,542	186,800	2,542
2018-03-26	2,440	2,468	2,435	2,468	155,800	2,468
2018-03-23	2,498	2,514	2,455	2,465	209,500	2,465
2018-03-22	2,549	2,556	2,513	2,555	161,900	2,555
2018-03-20	2,530	2,583	2,529	2,546	162,000	2,546
2018-03-19	2,527	2,548	2,516	2,533	109,100	2,533
2018-03-16	2,580	2,603	2,558	2,565	177,000	2,565
2018-03-15	2,610	2,612	2,556	2,568	142,800	2,568
2018-03-14	2,603	2,635	2,603	2,619	106,000	2,619
2018-03-13	2,600	2,617	2,572	2,616	161,800	2,616
2018-03-12	2,596	2,624	2,575	2,624	100,900	2,624
2018-03-09	2,613	2,619	2,556	2,566	204,400	2,566
2018-03-08	2,590	2,626	2,564	2,576	137,500	2,576
2018-03-07	2,602	2,611	2,570	2,576	138,300	2,576
2018-03-06	2,603	2,661	2,603	2,635	153,200	2,635
2018-03-05	2,550	2,597	2,542	2,586	125,300	2,586
2018-03-02	2,583	2,604	2,569	2,585	140,000	2,585
2018-03-01	2,664	2,672	2,606	2,633	191,600	2,633
2018-02-28	2,715	2,731	2,684	2,688	164,600	2,688
2018-02-27	2,752	2,754	2,702	2,726	106,500	2,726
2018-02-26	2,697	2,730	2,690	2,717	128,700	2,717
2018-02-23	2,649	2,709	2,646	2,697	121,500	2,697
2018-02-22	2,678	2,691	2,635	2,677	239,400	2,677
2018-02-21	2,700	2,710	2,674	2,683	170,200	2,683
2018-02-20	2,736	2,736	2,689	2,719	169,800	2,719
2018-02-19	2,706	2,763	2,706	2,745	147,700	2,745
2018-02-16	2,660	2,693	2,641	2,664	142,100	2,664
2018-02-15	2,674	2,675	2,637	2,650	199,200	2,650
2018-02-14	2,661	2,678	2,615	2,631	209,300	2,631
2018-02-13	2,732	2,744	2,637	2,644	272,400	2,644
2018-02-09	2,705	2,719	2,659	2,701	354,800	2,701
2018-02-08	2,783	2,795	2,746	2,769	197,300	2,769
2018-02-07	2,884	2,907	2,792	2,792	304,200	2,792
2018-02-06	2,928	2,928	2,742	2,801	394,800	2,801
2018-02-05	3,000	3,025	2,938	3,005	278,500	3,005
2018-02-02	2,999	3,060	2,986	3,040	318,900	3,040
2018-02-01	2,904	3,015	2,874	3,000	391,600	3,000
2018-01-31	2,889	2,925	2,853	2,854	416,700	2,854
2018-01-30	2,915	2,936	2,864	2,897	258,100	2,897
2018-01-29	2,889	2,915	2,860	2,887	155,100	2,887
2018-01-26	2,889	2,904	2,873	2,880	109,500	2,880
2018-01-25	2,912	2,914	2,878	2,888	132,200	2,888
2018-01-24	2,937	2,951	2,919	2,947	108,200	2,947
2018-01-23	2,933	2,967	2,926	2,960	151,400	2,960
2018-01-22	2,957	2,957	2,903	2,913	107,400	2,913
2018-01-19	2,986	2,997	2,929	2,951	181,700	2,951
2018-01-18	3,055	3,060	2,948	2,950	245,500	2,950
2018-01-17	3,030	3,055	3,005	3,025	176,200	3,025
2018-01-16	3,080	3,100	3,035	3,050	128,300	3,050
2018-01-15	3,100	3,140	3,050	3,080	204,900	3,080
2018-01-12	3,070	3,120	3,045	3,075	203,100	3,075
2018-01-11	3,120	3,130	3,050	3,080	244,400	3,080
2018-01-10	2,985	3,135	2,981	3,080	567,000	3,080
2018-01-09	2,946	2,950	2,898	2,917	151,000	2,917
2018-01-05	2,931	2,973	2,920	2,939	230,600	2,939
2018-01-04	2,796	2,894	2,795	2,894	271,800	2,894

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 [2018年度]

8341 (株)七十七銀行の時系列データ [2018年度]