1. HOME >
  2. 株価時系列 >
  3. 8410 >
  4. 2016年

8410 (株)セブン銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303383403343356,476,500335
2016-12-2933834533534012,557,200340
2016-12-283403413363383,977,000338
2016-12-273413423363385,914,700338
2016-12-263423443413422,713,100342
2016-12-223433463413416,668,000341
2016-12-213523533443458,471,800345
2016-12-2035935934635211,338,500352
2016-12-1934635934535716,854,100357
2016-12-163413453393459,599,500345
2016-12-153363423353397,259,300339
2016-12-143403413363384,738,500338
2016-12-133403433353398,747,800339
2016-12-1235335333834311,773,200343
2016-12-0935335634334812,990,400348
2016-12-0834135134035014,413,000350
2016-12-0732633732633612,053,700336
2016-12-063263293243256,563,700325
2016-12-053273273233245,835,700324
2016-12-023263293243279,984,400327
2016-12-013283303263277,547,600327
2016-11-303263303233268,303,400326
2016-11-293273303263276,232,900327
2016-11-2832233032132811,400,800328
2016-11-253223253193219,411,400321
2016-11-243233243203235,506,500323
2016-11-223193223193207,386,000320
2016-11-213193213153195,815,300319
2016-11-183223233163178,416,400317
2016-11-173123183123189,495,700318
2016-11-1630831330731212,815,800312
2016-11-153123123043069,416,900306
2016-11-1430931530630910,568,700309
2016-11-1131231730630711,166,800307
2016-11-1030630830230712,652,500307
2016-11-0930630728829221,483,500292
2016-11-0831031230130212,765,400302
2016-11-0731832130731011,689,700310
2016-11-0431633131632311,322,400323
2016-11-023193203163175,382,900317
2016-11-013233253203236,066,100323
2016-10-313323323223238,276,900323
2016-10-283333353253326,641,600332
2016-10-273313343303324,080,700332
2016-10-263283313253314,637,600331
2016-10-253313333273275,185,400327
2016-10-243333333293293,476,100329
2016-10-213283313263306,984,500330
2016-10-203223283213289,375,500328
2016-10-193213213183203,792,900320
2016-10-173173223173198,691,700319
2016-10-133173203163176,921,100317
2016-10-123183203163175,248,000317
2016-10-113203233193216,438,700321
2016-10-0732132331532115,411,800321
2016-10-0632532531631918,213,300319
2016-10-053323353283324,299,700332
2016-10-043283373273295,744,400329
2016-10-033253293223284,481,500328
2016-09-303253263153228,477,200322
2016-09-293343383313346,255,300334
2016-09-283313333253296,325,200329
2016-09-2732933832333712,109,700337
2016-09-263403413323337,779,400333
2016-09-233453463383406,344,900340
2016-09-2134135133134910,700,200349
2016-09-203363443363417,154,000341
2016-09-163323373293358,123,200335
2016-09-153283333263306,484,800330
2016-09-143373393323347,441,200334
2016-09-133453473403414,728,200341
2016-09-123503553393436,910,400343
2016-09-093533573523543,776,500354
2016-09-083613623523547,117,800354
2016-09-073723723593627,826,400362
2016-09-063753773733772,986,400377
2016-09-053793803723733,533,200373
2016-09-023713773683765,432,500376
2016-09-013683703643704,248,100370
2016-08-313713713623665,756,700366
2016-08-303653703643693,753,900369
2016-08-293623673613652,921,600365
2016-08-263663663573574,164,200357
2016-08-253683683623662,288,500366
2016-08-243683703663673,031,700367
2016-08-233713733663674,808,700367
2016-08-223623713593694,501,300369
2016-08-193603633553625,049,800362
2016-08-183573653563586,805,400358
2016-08-173543563513564,028,500356
2016-08-163563593543543,840,500354
2016-08-153563583533542,230,200354
2016-08-123583603503553,903,300355
2016-08-103593593543572,939,700357
2016-08-093623643553584,126,400358
2016-08-083523633513627,652,500362
2016-08-053583633443448,081,900344
2016-08-043473623403589,123,500358
2016-08-033443533413457,053,900345
2016-08-023623643493518,204,500351
2016-08-0134736434536212,309,000362
2016-07-2933235933135421,672,800354
2016-07-283363373313313,902,500331
2016-07-273403423343387,822,900338
2016-07-263423443373426,636,300342
2016-07-253463513433457,097,000345
2016-07-223433453403445,708,000344
2016-07-213463473423477,456,800347
2016-07-203453483383468,957,600346
2016-07-1934534733734412,296,100344
2016-07-1532834332833712,738,000337
2016-07-143273283193246,712,700324
2016-07-1332333431832513,124,900325
2016-07-1232932931231613,264,800316
2016-07-1130531930331611,592,000316
2016-07-083003052922937,340,600293
2016-07-072943062942998,464,200299
2016-07-063003002902948,637,500294
2016-07-053113133073085,159,700308
2016-07-043143153113135,068,200313
2016-07-013183193123136,466,500313
2016-06-303193223163167,249,500316
2016-06-293143173103146,443,100314
2016-06-283093153033109,247,600310
2016-06-273143203103146,830,100314
2016-06-2434334329930715,547,400307
2016-06-2333833832833612,863,900336
2016-06-223553553443445,990,800344
2016-06-213503583443567,226,400356
2016-06-203533563493506,199,300350
2016-06-1735135234334610,828,900346
2016-06-1634635334334713,639,500347
2016-06-153453523433467,218,300346
2016-06-1435135334034314,317,400343
2016-06-133583623533549,117,500354
2016-06-1036136635236315,141,600363
2016-06-093703723603629,224,900362
2016-06-0837837936737011,211,000370
2016-06-073823893753798,811,200379
2016-06-063783803703798,691,000379
2016-06-033883933803868,275,700386
2016-06-0240440638939210,781,100392
2016-06-014074104044068,745,100406
2016-05-314094104064088,509,100408
2016-05-304094114054084,611,600408
2016-05-274044094044084,835,600408
2016-05-264034094024028,612,800402
2016-05-254084094004006,499,400400
2016-05-244074084014016,541,500401
2016-05-2341641840040713,612,300407
2016-05-204254274144207,854,000420
2016-05-194334364244268,158,100426
2016-05-184304334244299,341,400429
2016-05-1742843242442610,074,300426
2016-05-164514574394444,367,800444
2016-05-134674714514513,573,200451
2016-05-124644704614672,794,400467
2016-05-114764794684692,254,100469
2016-05-104634734584722,863,000472
2016-05-094654684604612,627,700461
2016-05-064644764584622,865,800462
2016-05-024574704564594,201,300459
2016-04-284995044694716,293,500471
2016-04-274954984924953,489,300495
2016-04-264934944844913,487,000491
2016-04-254944974854974,050,000497
2016-04-224754964754909,099,700490
2016-04-214864864774823,704,400482
2016-04-204844864774793,621,900479
2016-04-194764844734832,952,600483
2016-04-184604684604613,954,700461
2016-04-154834854774814,234,500481
2016-04-144734884684866,904,100486
2016-04-134564644534633,596,300463
2016-04-124444544414524,375,800452
2016-04-114434464404432,718,800443
2016-04-084424564364504,744,700450
2016-04-074474574454522,994,900452
2016-04-064514594464503,912,000450
2016-04-054644664544553,950,700455
2016-04-044664754644674,934,200467
2016-04-014794804634675,060,900467
2016-03-314794854774803,731,800480
2016-03-304854864794813,196,000481
2016-03-294804884794883,011,300488
2016-03-284844874774852,914,600485
2016-03-254714814684792,108,800479
2016-03-244824834724732,909,900473
2016-03-234734884724844,921,100484
2016-03-224674724614693,369,200469
2016-03-184654704544615,762,900461
2016-03-174714794694714,535,700471
2016-03-164824864704724,810,900472
2016-03-154854914814864,726,900486
2016-03-144884964834874,589,900487
2016-03-114764904754864,507,900486
2016-03-104784834754803,105,100480
2016-03-094844854734743,761,400474
2016-03-084944964834885,627,300488
2016-03-074965024915005,199,500500
2016-03-044995044944984,649,300498
2016-03-034895014884975,981,700497
2016-03-024944954824885,155,500488
2016-03-014784894784863,389,300486
2016-02-294914964804825,596,800482
2016-02-265055124884905,735,700490
2016-02-254845004844974,433,000497
2016-02-244794904754843,758,200484
2016-02-234864884804853,986,300485
2016-02-224814884714835,133,500483
2016-02-194844894774864,624,300486
2016-02-184824904804846,218,300484
2016-02-174674824634686,035,800468
2016-02-164594804574716,332,500471
2016-02-154494664454636,701,400463
2016-02-1240544240442714,881,000427
2016-02-104604684214279,670,900427
2016-02-094684744594637,603,400463
2016-02-084614884614835,074,000483
2016-02-054754844584696,721,700469
2016-02-044884954794836,067,500483
2016-02-034914984874927,406,500492
2016-02-024765004764907,672,600490
2016-02-015125134734768,024,700476
2016-01-2948151146450811,595,800508
2016-01-284764834714743,160,300474
2016-01-274724784684743,145,800474
2016-01-264674674594613,147,500461
2016-01-254754774694743,532,500474
2016-01-224584664504653,408,200465
2016-01-214564654464465,555,500446
2016-01-204764784564594,162,300459
2016-01-194804844734783,907,300478
2016-01-184684834674794,917,200479
2016-01-154884894734764,098,200476
2016-01-144844854634837,215,800483
2016-01-134884994874944,595,200494
2016-01-124954984844843,590,500484
2016-01-085005094985004,218,400500
2016-01-075155235055063,682,700506
2016-01-065245275145183,251,600518
2016-01-055195275175212,730,400521
2016-01-045245315195192,929,500519

分割・併合履歴 ： [2011-11-28]1株→1000株