1. HOME >
  2. 株価時系列 >
  3. 8410 >
  4. 2020年

8410 (株)セブン銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302182202172183,629,800218
2020-12-292182192172193,131,100219
2020-12-282172182162173,848,200217
2020-12-252172192172181,854,200218
2020-12-242182192162183,699,800218
2020-12-232172182152164,597,700216
2020-12-222192202172174,424,600217
2020-12-212202212182195,853,400219
2020-12-182192202182188,171,300218
2020-12-172222232202205,345,100220
2020-12-162222252212224,979,000222
2020-12-152232232202208,293,100220
2020-12-142232252222246,926,300224
2020-12-1121822221822210,756,900222
2020-12-102212222182187,696,400218
2020-12-092182212182187,705,500218
2020-12-082172192162175,464,900217
2020-12-072212222182186,096,800218
2020-12-042222222192194,994,600219
2020-12-032222242212218,323,900221
2020-12-022272282232239,761,500223
2020-12-012252282242277,764,500227
2020-11-3022923022722951,694,900229
2020-11-272302322282319,407,500231
2020-11-262312322302304,659,100230
2020-11-2523723823023010,316,500230
2020-11-242322362302338,973,500233
2020-11-202302322292306,154,200230
2020-11-192342352302338,915,400233
2020-11-182372382352368,708,500236
2020-11-172392402362387,302,800238
2020-11-162372412372409,084,600240
2020-11-132402412372387,274,100238
2020-11-122452462412426,182,000242
2020-11-112582582462479,288,300247
2020-11-102562592492549,156,700254
2020-11-092452502442484,881,000248
2020-11-062412462402457,696,300245
2020-11-052412442382445,446,800244
2020-11-042442472422434,613,900243
2020-11-022412442402414,554,700241
2020-10-302422432382394,187,500239
2020-10-292412442402423,392,200242
2020-10-282442452382415,013,200241
2020-10-272442462432442,408,200244
2020-10-262482482452451,529,700245
2020-10-232462492452462,613,100246
2020-10-222472502452463,326,800246
2020-10-212462492462462,464,400246
2020-10-202492502442442,984,800244
2020-10-192502552472485,686,400248
2020-10-162512522482483,257,300248
2020-10-152532542512513,120,000251
2020-10-142602602542552,957,100255
2020-10-132612612592602,688,100260
2020-10-122582602572583,245,000258
2020-10-092612612582611,863,800261
2020-10-082602632592602,998,000260
2020-10-072592602572591,605,900259
2020-10-062612612572592,595,700259
2020-10-052542612532604,239,000260
2020-10-022572582502525,609,900252
2020-09-302622632532555,286,500255
2020-09-292612652602633,702,900263
2020-09-282612642602644,748,000264
2020-09-252602622592603,210,300260
2020-09-242632632602602,884,400260
2020-09-232622632602613,576,400261
2020-09-182642652622645,102,200264
2020-09-172632652622634,940,000263
2020-09-162652662602606,204,000260
2020-09-152652662632633,072,000263
2020-09-142662682662672,459,700267
2020-09-112622652612652,171,100265
2020-09-102592642582623,707,600262
2020-09-092612632582584,106,100258
2020-09-082632642612642,829,300264
2020-09-072652652612612,669,700261
2020-09-042612652612632,366,400263
2020-09-032642672632643,106,300264
2020-09-022652652612624,685,300262
2020-09-012672702662684,990,900268
2020-08-312672702662663,045,800266
2020-08-282702722662664,564,600266
2020-08-272672692662692,381,400269
2020-08-262712712662703,090,600270
2020-08-252712752702704,808,900270
2020-08-242682702672671,244,900267
2020-08-212712722682682,910,800268
2020-08-202692752692693,115,000269
2020-08-192672722662693,300,800269
2020-08-182682712652704,352,600270
2020-08-172692702672672,260,800267
2020-08-142722722682682,397,800268
2020-08-132712722682713,709,500271
2020-08-122612682602654,793,300265
2020-08-112572622562595,360,900259
2020-08-072632662562564,488,900256
2020-08-062622632582611,758,000261
2020-08-052632632582623,589,000262
2020-08-042602712602654,463,600265
2020-08-032592632552575,326,500257
2020-07-312632642572572,936,100257
2020-07-302712732652653,083,100265
2020-07-292712752692713,727,200271
2020-07-282702732682693,651,300269
2020-07-272712732692712,804,400271
2020-07-222812812722724,580,300272
2020-07-212782812782802,671,400280
2020-07-202762802752792,860,500279
2020-07-172802812762762,495,000276
2020-07-162802822782785,420,700278
2020-07-152842852782828,012,000282
2020-07-142832892832852,685,600285
2020-07-132832902822883,790,900288
2020-07-102802842772776,100,000277
2020-07-092892912832836,732,700283
2020-07-082982992942942,768,400294
2020-07-073043042962972,990,400297
2020-07-062963022963012,222,300301
2020-07-032963002922964,136,700296
2020-07-022912972912965,347,900296
2020-07-012962972912933,381,100293
2020-06-302993022952954,510,800295
2020-06-292973002942973,526,300297
2020-06-262983012973003,077,700300
2020-06-252972992942961,912,400296
2020-06-242983002962983,524,700298
2020-06-233013032973023,630,400302
2020-06-223053052962964,723,800296
2020-06-193013052983054,507,500305
2020-06-182983012933004,412,000300
2020-06-172983002952963,217,500296
2020-06-162993022953014,637,300301
2020-06-152973002922923,352,200292
2020-06-122982982922964,802,300296
2020-06-112993032983014,872,700301
2020-06-103023032993023,810,500302
2020-06-093003053003043,023,600304
2020-06-083073073003024,038,900302
2020-06-053113123043054,200,300305
2020-06-043123123073082,510,100308
2020-06-033123133073093,190,500309
2020-06-023123153093092,915,100309
2020-06-013073123073112,688,000311
2020-05-293073143063078,772,800307
2020-05-283143143063125,232,700312
2020-05-273053123053105,073,700310
2020-05-263053073023063,469,500306
2020-05-253033043023031,915,100303
2020-05-223063062983022,873,200302
2020-05-213023073013043,730,900304
2020-05-203073082983015,783,500301
2020-05-192973142893069,545,700306
2020-05-182862912852914,226,700291
2020-05-152812872812852,953,900285
2020-05-142802842802802,993,700280
2020-05-132792852792842,637,800284
2020-05-122832872812823,444,100282
2020-05-112802842792823,136,900282
2020-05-082842842762805,524,900280
2020-05-072832852812833,173,400283
2020-05-012902932882882,513,600288
2020-04-302962972912924,320,700292
2020-04-282962962912943,953,500294
2020-04-272942992902973,837,200297
2020-04-242912952882956,009,800295
2020-04-232942952892923,142,800292
2020-04-222882962872943,967,700294
2020-04-212882922862903,330,800290
2020-04-202892952892933,098,700293
2020-04-172882932842893,104,500289
2020-04-162842872792874,941,500287
2020-04-152922952892913,706,300291
2020-04-142862922852916,487,900291
2020-04-132882892832852,860,700285
2020-04-102872892822884,950,500288
2020-04-092852852762823,431,600282
2020-04-082832872822847,640,100284
2020-04-072812872792855,529,300285
2020-04-062642752642744,425,900274
2020-04-032632702602624,219,900262
2020-04-022732762622634,496,300263
2020-04-012742802702723,767,600272
2020-03-312862872792796,726,100279
2020-03-302742852702856,382,400285
2020-03-272842872762818,410,000281
2020-03-262772842742806,062,500280
2020-03-252882892802846,376,500284
2020-03-242902942802845,913,300284
2020-03-232852942752858,674,900285
2020-03-192712922662728,524,800272
2020-03-182602702582605,750,800260
2020-03-172452652392648,037,700264
2020-03-162552622472495,767,900249
2020-03-1323626323525210,670,500252
2020-03-122522582462536,899,500253
2020-03-112572682562606,295,400260
2020-03-102422572382567,140,600256
2020-03-092622632502526,161,700252
2020-03-062752752702703,597,600270
2020-03-052812822772792,717,200279
2020-03-042772832762804,168,900280
2020-03-032912922822836,131,500283
2020-03-022782892782857,068,500285
2020-02-282852872802845,914,000284
2020-02-272972992932934,103,600293
2020-02-263013042993013,816,800301
2020-02-253093103053074,478,500307
2020-02-213173243163213,271,900321
2020-02-203203223133196,235,600319
2020-02-193103193083144,691,500314
2020-02-183163163083113,003,300311
2020-02-173203213153173,357,500317
2020-02-143173213153212,795,800321
2020-02-133173183113174,363,900317
2020-02-123223243173193,743,800319
2020-02-103243283223252,781,400325
2020-02-073323343253283,533,900328
2020-02-063353363323332,994,400333
2020-02-053303333293302,541,700330
2020-02-043243313223282,827,200328
2020-02-033213283213242,272,300324
2020-01-313253313253283,063,000328
2020-01-303203263173244,383,800324
2020-01-293273283243261,837,400326
2020-01-283243283243272,709,600327
2020-01-273283293233282,393,200328
2020-01-243323343303311,593,500331
2020-01-233343353323331,977,500333
2020-01-223353373343361,570,200336
2020-01-213373373333362,578,000336
2020-01-203383403363371,832,500337
2020-01-173363393363382,899,700338
2020-01-163403433363384,229,800338
2020-01-153363403333364,322,900336
2020-01-143423423343376,229,300337
2020-01-103473483403444,702,200344
2020-01-093553573493494,790,100349
2020-01-083603603533583,128,300358
2020-01-073583633573623,494,400362
2020-01-063543593533572,859,500357

分割・併合履歴 ： [2011-11-28]1株→1000株