1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 1984年

8341 (株)七十七銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2833234033233923,0831,475.58
1984-12-2733133132933042,1511,436.41
1984-12-2633233232932939,1401,432.05
1984-12-253293343293337,0251,449.46
1984-12-24329331329329473,6991,432.05
1984-12-2233333332932930,1081,432.05
1984-12-2132432932432984,3021,432.05
1984-12-2032432832132458,2091,410.29
1984-12-1933133332932939,1401,432.05
1984-12-1833333332932918,0651,432.05
1984-12-1733033532932990,3241,432.05
1984-12-1533833832432941,1481,432.05
1984-12-1435335333933999,3561,475.58
1984-12-13327355327355211,7591,545.23
1984-12-1232332331931933,1191,388.53
1984-12-113283283283289,0321,427.70
1984-12-07338339338338275,9901,471.23
1984-12-0633633833633878,2811,471.23
1984-12-05334336334336158,5691,462.52
1984-12-0433833833433464,2301,453.82
1984-12-0333833833833861,2201,471.23
1984-12-0133933933633623,0831,462.52
1984-11-3033933933433417,0611,453.82
1984-11-29329334329334101,3641,453.82
1984-11-2832632832632848,1731,427.70
1984-11-2732732732732745,1621,423.35
1984-11-2632632932632623,0831,419
1984-11-24326326326326421,5121,419
1984-11-2232632632632622,0791,419
1984-11-2132432432432437,1331,410.29
1984-11-20322322322322164,5901,401.58
1984-11-1932432432332337,1331,405.94
1984-11-1732432432432414,0501,410.29
1984-11-1632232432232415,0541,410.29
1984-11-1531832431832449,1761,410.29
1984-11-0932932932332368,2451,405.94
1984-11-0734034033733779,2841,466.88
1984-11-06337344337340313,1231,479.93
1984-11-05332339329335195,7021,458.17
1984-11-02319329319325189,6801,414.64
1984-11-01314319313319213,7671,388.53
1984-10-3131131431131466,2381,366.76
1984-10-3031131431131174,2661,353.70
1984-10-2931131131131130,1081,353.70
1984-10-273113113113113,0111,353.70
1984-10-2631131131131147,1691,353.70
1984-10-25311311311311131,4711,353.70
1984-10-2431131131131120,0721,353.70
1984-10-2331131431131414,0501,366.76
1984-10-2231131331131332,1151,362.41
1984-10-203113113113115,0181,353.70
1984-10-1931131131131136,1301,353.70
1984-10-1831131131131117,0611,353.70
1984-10-1731131231131161,2201,353.70
1984-10-1631131131131140,1441,353.70
1984-10-15311313311311297,0651,353.70
1984-10-1231131131131153,1911,353.70
1984-10-0831431431431491,3281,366.76
1984-10-0630931230931231,1121,358.06
1984-10-05314314310311115,4141,353.70
1984-10-0431132131132148,1731,397.23
1984-10-0330931230931244,1581,358.06
1984-10-0230931130931148,1731,353.70
1984-10-0130931130931122,0791,353.70
1984-09-293113113113112,0071,353.70
1984-09-2831131131131111,0401,353.70
1984-09-2731131131131145,1621,353.70
1984-09-2631131131131131,1121,353.70
1984-09-253113123113123,0111,358.06
1984-09-2231131131131119,0681,353.70
1984-09-213113113113112,0071,353.70
1984-09-203143143113115,0181,353.70
1984-09-193113113113117,0251,353.70
1984-09-183113113113114,0141,353.70
1984-09-173123123123126,0221,358.06
1984-09-143113113113116,0221,353.70
1984-09-1331131131131125,0901,353.70
1984-09-1231131131131123,0831,353.70
1984-09-1131131131131111,0401,353.70
1984-09-103143143143144,0141,366.76
1984-09-0732432831931957,2051,388.53
1984-09-0632432832432855,1981,427.70
1984-09-0532432832432412,0431,410.29
1984-09-0432432932432419,0681,410.29
1984-09-0331932431932454,1941,410.29
1984-08-3132432432432469,2481,410.29
1984-08-3032632932632951,1841,432.05
1984-08-29319324319320115,4141,392.88
1984-08-283193193193199,0321,388.53
1984-08-2731431931431433,1191,366.76
1984-08-2530531430531425,0901,366.76
1984-08-243093093043044,0141,323.23
1984-08-233093093093091,0041,345
1984-08-2231031030930920,0721,345
1984-08-213103103103108,0291,349.35
1984-08-203093093093099,0321,345
1984-08-183043043043045,0181,323.23
1984-08-1730430430430423,0831,323.23
1984-08-1630430430430426,0941,323.23
1984-08-1430430430430410,0361,323.23
1984-08-0430430430430432,1151,323.23
1984-08-0330530730530712,0431,336.29
1984-08-023083083073077,0251,336.29
1984-08-0131431431431412,0431,366.76
1984-07-273193193193191,0041,388.53
1984-07-26394399394399400,2761,423.56
1984-07-25369404369404507,6181,441.40
1984-07-2436937436937258,1851,327.23
1984-07-2336936936936920,0641,316.53
1984-07-2137437437437412,0381,334.37
1984-07-2037437436936932,1021,316.53
1984-07-1937437436937429,0931,334.37
1984-07-183843843843846,0191,370.04
1984-07-1738838838738758,1851,380.75
1984-07-16378394375394110,3521,405.72
1984-07-1337938437737722,0701,345.07
1984-07-1237937937737717,0541,345.07
1984-07-1137937937737716,0511,345.07
1984-07-1037737737737713,0421,345.07
1984-07-0638938938938932,1021,387.88
1984-07-0538138938038994,3011,387.88
1984-07-0438938938038029,0931,355.77
1984-07-03389399389394173,5531,405.72
1984-07-0238039438039437,1181,405.72
1984-06-3037737937737940,1281,352.20
1984-06-2937437437437421,0671,334.37
1984-06-2837437737437463,2011,334.37
1984-06-2736937436937440,1281,334.37
1984-06-2636937036936917,0541,316.53
1984-06-2536937136936923,0741,316.53
1984-06-2336937036936922,0701,316.53
1984-06-2236937136936929,0931,316.53
1984-06-2136936936936980,2561,316.53
1984-06-20369369367369142,4541,316.53
1984-06-1936937036436430,0961,298.69
1984-06-1836936936936940,1281,316.53
1984-06-1636936936936919,0611,316.53
1984-06-1536936936936927,0861,316.53
1984-06-1436937136936918,0581,316.53
1984-06-1336536936436940,1281,316.53
1984-06-12365365364364146,4671,298.69
1984-06-083643643643644,0131,298.69
1984-06-0736336436336310,0321,295.12
1984-06-0636436436036193,2971,287.98
1984-06-0536036036036031,0991,284.42
1984-06-0436036036036013,0421,284.42
1984-06-0236036036036049,1571,284.42
1984-05-3136736736636620,0641,305.82
1984-05-3037737736736727,0861,309.39
1984-05-2937938337938046,1471,355.77
1984-05-28379379376379122,3901,352.20
1984-05-2637437637437610,0321,341.50
1984-05-2537937937637620,0641,341.50
1984-05-2437938337938372,2301,366.48
1984-05-23379379376379136,4351,352.20
1984-05-22379379374379133,4251,352.20
1984-05-2137937937837968,2171,352.20
1984-05-1937737937437941,1311,352.20
1984-05-1837837937037549,1571,337.93
1984-05-17374389374379151,4831,352.20
1984-05-1636736836236763,2011,309.39
1984-05-1536436736436482,2621,298.69
1984-05-1436436436436410,0321,298.69
1984-05-1137337436736717,0541,309.39
1984-05-1037938437337941,1311,352.20
1984-05-0937938137337962,1981,352.20
1984-05-0839139338838889,2851,384.32
1984-05-0739039138939158,1851,395.02
1984-05-0439940039339593,2971,409.29
1984-05-02379404379404259,8281,441.40
1984-05-01394394379379131,4191,352.20
1984-04-28401404390394148,4731,405.72
1984-04-273764123764061,079,4411,448.54
1984-04-26355372355371376,1991,323.66
1984-04-25354354349354275,8791,263.01
1984-04-24361364349349399,2731,245.17
1984-04-23320357320356222,7101,270.14
1984-04-2131032430932429,0931,155.97
1984-04-203103103093106,0191,106.03
1984-04-1930931030931029,0931,106.03
1984-04-1831431430930973,2331,102.46
1984-04-1731931930930979,2531,102.46
1984-04-1632432431931925,0801,138.14
1984-04-133243243243244,0131,155.97
1984-04-1232432432432436,1151,155.97
1984-04-0933433432932916,0511,173.81
1984-04-0733633633333420,0641,191.65
1984-04-0633733733633625,0801,198.79
1984-04-0534434433933949,1571,209.49
1984-04-043483483443449,0291,227.33
1984-04-0334934934834873,2331,241.60
1984-04-02339349339349126,4031,245.17
1984-03-3133633633633616,0511,198.79
1984-03-3033734433733928,0901,209.49
1984-03-2933733733733735,1121,202.36
1984-03-2833733733733711,0351,202.36
1984-03-2733433433333311,0351,188.08
1984-03-2633733733633612,0381,198.79
1984-03-2433633733633733,1061,202.36
1984-03-2333934333933912,0381,209.49
1984-03-2234434434334351,1631,223.76
1984-03-2134634734534555,1761,230.90
1984-03-1934934934434656,1791,234.47
1984-03-1734434934434990,2881,245.17
1984-03-1634734934634677,2461,234.47
1984-03-15349354344349251,8031,245.17
1984-03-14329349327349117,3741,245.17
1984-03-1333634032932955,1761,173.81
1984-03-12324326319326103,3291,163.11
1984-03-09310329309324117,3741,155.97
1984-03-08310310308309120,3841,102.46
1984-03-0730930930930957,1821,102.46
1984-03-063053093053096,0191,102.46
1984-03-053093093083088,0261,098.89
1984-03-0330930929929929,0931,066.78
1984-03-0230930930930948,1531,102.46
1984-03-0130930930930920,0641,102.46
1984-02-2930930930930917,0541,102.46
1984-02-283133133093097,0221,102.46
1984-02-2731431430931039,1251,106.03
1984-02-253093093093097,0221,102.46
1984-02-243183183153152,0061,123.86
1984-02-2232432431432034,1091,141.70
1984-02-2132432431931939,1251,138.14
1984-02-2032432431931927,0861,138.14
1984-02-1832032031931960,1921,138.14
1984-02-1731931931531925,0801,138.14
1984-02-1632932932432499,3171,155.97
1984-02-14349350344349177,5661,245.17
1984-02-13366366355359104,3331,280.85
1984-02-10359364349364830,6481,298.69
1984-02-09334359324349671,1391,245.17
1984-02-08309334309334295,9431,191.65
1984-02-0730230930230934,1091,102.46
1984-02-0630230230230269,2211,077.48
1984-02-033023023023024,0131,077.48
1984-02-0130931430930946,1471,102.46
1984-01-3129930929930987,2781,102.46
1984-01-3029929929929933,1061,066.78
1984-01-2829929929929915,0481,066.78
1984-01-2730430429930323,0741,081.05
1984-01-2630430930430439,1251,084.62
1984-01-2431431431331334,1091,116.73
1984-01-2329930529930524,0771,088.19
1984-01-2129529629529625,0801,056.08
1984-01-2029529529529524,0771,052.51
1984-01-1928128928128994,3011,031.10
1984-01-1728128128128112,0381,002.56
1984-01-132752752752752,006981.15
1984-01-122742742742746,019977.58
1984-01-1027427427427420,064977.58
1984-01-0927027026926932,102959.74
1984-01-072682692682697,022959.74
1984-01-062692692692695,016959.74

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