8341 (株)七十七銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 980 | 980 | 979 | 980 | 55,000 | 4,900 |
| 1991-12-27 | 973 | 975 | 965 | 969 | 58,000 | 4,845 |
| 1991-12-26 | 965 | 973 | 958 | 973 | 108,000 | 4,865 |
| 1991-12-25 | 965 | 970 | 960 | 960 | 88,000 | 4,800 |
| 1991-12-24 | 965 | 970 | 965 | 970 | 79,000 | 4,850 |
| 1991-12-20 | 974 | 974 | 965 | 970 | 132,000 | 4,850 |
| 1991-12-19 | 975 | 979 | 965 | 975 | 917,000 | 4,875 |
| 1991-12-18 | 975 | 980 | 965 | 979 | 865,000 | 4,895 |
| 1991-12-17 | 990 | 990 | 980 | 980 | 135,000 | 4,900 |
| 1991-12-16 | 980 | 995 | 965 | 995 | 904,000 | 4,975 |
| 1991-12-13 | 970 | 980 | 960 | 980 | 191,000 | 4,900 |
| 1991-12-12 | 960 | 960 | 950 | 950 | 108,000 | 4,750 |
| 1991-12-11 | 960 | 960 | 945 | 960 | 95,000 | 4,800 |
| 1991-12-10 | 945 | 951 | 945 | 950 | 78,000 | 4,750 |
| 1991-12-09 | 950 | 960 | 946 | 950 | 99,000 | 4,750 |
| 1991-12-06 | 951 | 951 | 946 | 950 | 90,000 | 4,750 |
| 1991-12-05 | 930 | 955 | 930 | 950 | 104,000 | 4,750 |
| 1991-12-04 | 930 | 933 | 925 | 928 | 957,000 | 4,640 |
| 1991-12-03 | 950 | 950 | 935 | 940 | 111,000 | 4,700 |
| 1991-12-02 | 938 | 940 | 938 | 940 | 42,000 | 4,700 |
| 1991-11-29 | 950 | 960 | 936 | 940 | 254,000 | 4,700 |
| 1991-11-28 | 940 | 945 | 940 | 940 | 40,000 | 4,700 |
| 1991-11-27 | 960 | 960 | 940 | 950 | 121,000 | 4,750 |
| 1991-11-26 | 950 | 959 | 946 | 959 | 113,000 | 4,795 |
| 1991-11-25 | 949 | 951 | 946 | 950 | 86,000 | 4,750 |
| 1991-11-22 | 950 | 950 | 935 | 940 | 61,000 | 4,700 |
| 1991-11-21 | 969 | 970 | 940 | 940 | 74,000 | 4,700 |
| 1991-11-20 | 990 | 990 | 960 | 969 | 929,000 | 4,845 |
| 1991-11-19 | 1,000 | 1,000 | 985 | 986 | 1,399,000 | 4,930 |
| 1991-11-18 | 988 | 999 | 980 | 998 | 825,000 | 4,990 |
| 1991-11-15 | 950 | 990 | 950 | 990 | 640,000 | 4,950 |
| 1991-11-14 | 929 | 945 | 929 | 944 | 320,000 | 4,720 |
| 1991-11-13 | 925 | 928 | 925 | 928 | 20,000 | 4,640 |
| 1991-11-12 | 925 | 929 | 925 | 927 | 30,000 | 4,635 |
| 1991-11-11 | 920 | 920 | 920 | 920 | 44,000 | 4,600 |
| 1991-11-08 | 929 | 929 | 920 | 929 | 69,000 | 4,645 |
| 1991-11-07 | 917 | 927 | 915 | 927 | 38,000 | 4,635 |
| 1991-11-06 | 918 | 918 | 918 | 918 | 4,000 | 4,590 |
| 1991-11-05 | 900 | 901 | 900 | 900 | 57,000 | 4,500 |
| 1991-11-01 | 910 | 910 | 900 | 900 | 34,000 | 4,500 |
| 1991-10-31 | 920 | 930 | 909 | 930 | 82,000 | 4,650 |
| 1991-10-30 | 929 | 930 | 920 | 920 | 99,000 | 4,600 |
| 1991-10-29 | 900 | 929 | 900 | 920 | 50,000 | 4,600 |
| 1991-10-28 | 890 | 910 | 890 | 910 | 8,000 | 4,550 |
| 1991-10-25 | 923 | 923 | 892 | 892 | 53,000 | 4,460 |
| 1991-10-24 | 930 | 930 | 910 | 930 | 164,000 | 4,650 |
| 1991-10-23 | 925 | 929 | 920 | 920 | 182,000 | 4,600 |
| 1991-10-22 | 932 | 932 | 930 | 930 | 100,000 | 4,650 |
| 1991-10-21 | 930 | 940 | 930 | 938 | 64,000 | 4,690 |
| 1991-10-18 | 930 | 930 | 919 | 928 | 114,000 | 4,640 |
| 1991-10-17 | 910 | 940 | 910 | 940 | 94,000 | 4,700 |
| 1991-10-16 | 919 | 919 | 900 | 900 | 49,000 | 4,500 |
| 1991-10-15 | 920 | 920 | 910 | 910 | 94,000 | 4,550 |
| 1991-10-14 | 900 | 920 | 900 | 910 | 63,000 | 4,550 |
| 1991-10-11 | 900 | 910 | 900 | 910 | 78,000 | 4,550 |
| 1991-10-09 | 910 | 920 | 900 | 900 | 43,000 | 4,500 |
| 1991-10-08 | 915 | 920 | 910 | 910 | 68,000 | 4,550 |
| 1991-10-07 | 913 | 920 | 910 | 920 | 41,000 | 4,600 |
| 1991-10-04 | 920 | 923 | 910 | 923 | 95,000 | 4,615 |
| 1991-10-03 | 925 | 925 | 900 | 920 | 103,000 | 4,600 |
| 1991-10-02 | 910 | 928 | 905 | 928 | 180,000 | 4,640 |
| 1991-10-01 | 899 | 915 | 890 | 915 | 152,000 | 4,575 |
| 1991-09-30 | 875 | 900 | 875 | 900 | 34,000 | 4,500 |
| 1991-09-27 | 890 | 890 | 880 | 880 | 51,000 | 4,400 |
| 1991-09-26 | 893 | 900 | 893 | 900 | 65,000 | 4,500 |
| 1991-09-25 | 916 | 916 | 893 | 893 | 44,000 | 4,465 |
| 1991-09-24 | 915 | 919 | 900 | 919 | 99,000 | 4,595 |
| 1991-09-20 | 930 | 930 | 905 | 905 | 89,000 | 4,525 |
| 1991-09-19 | 920 | 935 | 910 | 920 | 210,000 | 4,600 |
| 1991-09-18 | 895 | 910 | 895 | 910 | 1,138,000 | 4,550 |
| 1991-09-17 | 890 | 910 | 890 | 900 | 219,000 | 4,500 |
| 1991-09-13 | 860 | 880 | 860 | 880 | 220,000 | 4,400 |
| 1991-09-12 | 872 | 872 | 860 | 860 | 88,000 | 4,300 |
| 1991-09-11 | 870 | 873 | 870 | 873 | 32,000 | 4,365 |
| 1991-09-10 | 892 | 892 | 873 | 873 | 24,000 | 4,365 |
| 1991-09-09 | 891 | 905 | 891 | 892 | 37,000 | 4,460 |
| 1991-09-06 | 870 | 881 | 869 | 881 | 78,000 | 4,405 |
| 1991-09-05 | 850 | 871 | 850 | 870 | 56,000 | 4,350 |
| 1991-09-04 | 850 | 851 | 850 | 851 | 639,000 | 4,255 |
| 1991-09-03 | 849 | 850 | 847 | 850 | 63,000 | 4,250 |
| 1991-09-02 | 827 | 830 | 827 | 827 | 15,000 | 4,135 |
| 1991-08-30 | 834 | 834 | 825 | 825 | 17,000 | 4,125 |
| 1991-08-29 | 832 | 835 | 825 | 832 | 66,000 | 4,160 |
| 1991-08-28 | 832 | 833 | 829 | 832 | 71,000 | 4,160 |
| 1991-08-27 | 830 | 850 | 825 | 832 | 93,000 | 4,160 |
| 1991-08-26 | 828 | 828 | 825 | 826 | 37,000 | 4,130 |
| 1991-08-23 | 827 | 830 | 827 | 827 | 70,000 | 4,135 |
| 1991-08-22 | 820 | 837 | 810 | 827 | 31,000 | 4,135 |
| 1991-08-21 | 801 | 815 | 801 | 810 | 51,000 | 4,050 |
| 1991-08-20 | 777 | 800 | 777 | 800 | 42,000 | 4,000 |
| 1991-08-19 | 825 | 827 | 815 | 815 | 50,000 | 4,075 |
| 1991-08-16 | 837 | 837 | 827 | 827 | 34,000 | 4,135 |
| 1991-08-15 | 849 | 850 | 837 | 837 | 364,000 | 4,185 |
| 1991-08-14 | 835 | 849 | 835 | 849 | 297,000 | 4,245 |
| 1991-08-13 | 835 | 850 | 835 | 840 | 71,000 | 4,200 |
| 1991-08-12 | 840 | 850 | 840 | 840 | 64,000 | 4,200 |
| 1991-08-09 | 840 | 850 | 840 | 850 | 53,000 | 4,250 |
| 1991-08-08 | 850 | 850 | 848 | 849 | 215,000 | 4,245 |
| 1991-08-07 | 850 | 850 | 840 | 850 | 45,000 | 4,250 |
| 1991-08-06 | 840 | 850 | 835 | 850 | 206,000 | 4,250 |
| 1991-08-05 | 840 | 840 | 835 | 835 | 31,000 | 4,175 |
| 1991-08-02 | 840 | 846 | 840 | 846 | 7,000 | 4,230 |
| 1991-08-01 | 835 | 840 | 835 | 840 | 14,000 | 4,200 |
| 1991-07-31 | 850 | 850 | 840 | 840 | 38,000 | 4,200 |
| 1991-07-30 | 845 | 850 | 840 | 850 | 56,000 | 4,250 |
| 1991-07-29 | 845 | 845 | 838 | 840 | 121,000 | 4,200 |
| 1991-07-26 | 825 | 835 | 823 | 835 | 188,000 | 4,175 |
| 1991-07-25 | 821 | 828 | 821 | 828 | 100,000 | 4,140 |
| 1991-07-24 | 815 | 833 | 815 | 826 | 93,000 | 4,130 |
| 1991-07-23 | 815 | 819 | 814 | 815 | 106,000 | 4,075 |
| 1991-07-22 | 826 | 826 | 815 | 819 | 82,000 | 4,095 |
| 1991-07-19 | 808 | 825 | 805 | 825 | 87,000 | 4,125 |
| 1991-07-18 | 808 | 810 | 804 | 808 | 134,000 | 4,040 |
| 1991-07-17 | 810 | 810 | 808 | 808 | 190,000 | 4,040 |
| 1991-07-16 | 811 | 811 | 808 | 810 | 159,000 | 4,050 |
| 1991-07-15 | 810 | 811 | 808 | 810 | 64,000 | 4,050 |
| 1991-07-12 | 808 | 810 | 808 | 808 | 16,000 | 4,040 |
| 1991-07-11 | 808 | 808 | 808 | 808 | 24,000 | 4,040 |
| 1991-07-10 | 810 | 810 | 808 | 808 | 43,000 | 4,040 |
| 1991-07-09 | 800 | 808 | 800 | 808 | 51,000 | 4,040 |
| 1991-07-08 | 831 | 831 | 808 | 808 | 64,000 | 4,040 |
| 1991-07-05 | 849 | 849 | 830 | 835 | 39,000 | 4,175 |
| 1991-07-04 | 880 | 880 | 850 | 850 | 69,000 | 4,250 |
| 1991-07-03 | 883 | 883 | 880 | 880 | 42,000 | 4,400 |
| 1991-07-02 | 884 | 886 | 880 | 884 | 40,000 | 4,420 |
| 1991-07-01 | 870 | 883 | 870 | 883 | 63,000 | 4,415 |
| 1991-06-28 | 880 | 880 | 870 | 870 | 70,000 | 4,350 |
| 1991-06-27 | 880 | 880 | 880 | 880 | 40,000 | 4,400 |
| 1991-06-26 | 880 | 890 | 880 | 890 | 42,000 | 4,450 |
| 1991-06-25 | 895 | 895 | 880 | 889 | 152,000 | 4,445 |
| 1991-06-24 | 920 | 920 | 895 | 895 | 89,000 | 4,475 |
| 1991-06-21 | 925 | 925 | 910 | 920 | 85,000 | 4,600 |
| 1991-06-20 | 920 | 930 | 920 | 930 | 43,000 | 4,650 |
| 1991-06-19 | 940 | 945 | 920 | 920 | 95,000 | 4,600 |
| 1991-06-18 | 940 | 948 | 940 | 948 | 77,000 | 4,740 |
| 1991-06-17 | 950 | 950 | 940 | 950 | 56,000 | 4,750 |
| 1991-06-14 | 950 | 950 | 930 | 950 | 248,000 | 4,750 |
| 1991-06-13 | 960 | 960 | 931 | 940 | 98,000 | 4,700 |
| 1991-06-12 | 970 | 970 | 960 | 960 | 137,000 | 4,800 |
| 1991-06-11 | 950 | 970 | 950 | 970 | 51,000 | 4,850 |
| 1991-06-10 | 941 | 950 | 940 | 950 | 1,083,000 | 4,750 |
| 1991-06-07 | 941 | 960 | 941 | 942 | 38,000 | 4,710 |
| 1991-06-06 | 941 | 950 | 941 | 950 | 80,000 | 4,750 |
| 1991-06-05 | 941 | 941 | 941 | 941 | 44,000 | 4,705 |
| 1991-06-04 | 940 | 950 | 940 | 950 | 26,000 | 4,750 |
| 1991-06-03 | 950 | 960 | 950 | 950 | 14,000 | 4,750 |
| 1991-05-31 | 945 | 950 | 940 | 950 | 89,000 | 4,750 |
| 1991-05-30 | 966 | 970 | 945 | 955 | 39,000 | 4,775 |
| 1991-05-29 | 950 | 965 | 948 | 965 | 218,000 | 4,825 |
| 1991-05-28 | 954 | 954 | 940 | 950 | 229,000 | 4,750 |
| 1991-05-27 | 960 | 960 | 954 | 955 | 31,000 | 4,775 |
| 1991-05-24 | 940 | 960 | 940 | 960 | 38,000 | 4,800 |
| 1991-05-23 | 934 | 965 | 934 | 950 | 31,000 | 4,750 |
| 1991-05-22 | 929 | 934 | 929 | 934 | 44,000 | 4,670 |
| 1991-05-21 | 928 | 928 | 928 | 928 | 22,000 | 4,640 |
| 1991-05-20 | 949 | 949 | 948 | 948 | 36,000 | 4,740 |
| 1991-05-17 | 960 | 965 | 950 | 950 | 187,000 | 4,750 |
| 1991-05-16 | 988 | 988 | 960 | 970 | 36,000 | 4,850 |
| 1991-05-15 | 970 | 990 | 960 | 988 | 206,000 | 4,940 |
| 1991-05-14 | 960 | 970 | 960 | 970 | 105,000 | 4,850 |
| 1991-05-13 | 960 | 970 | 958 | 970 | 22,000 | 4,850 |
| 1991-05-10 | 938 | 950 | 938 | 950 | 48,000 | 4,750 |
| 1991-05-09 | 970 | 970 | 928 | 928 | 65,000 | 4,640 |
| 1991-05-08 | 974 | 974 | 969 | 974 | 106,000 | 4,870 |
| 1991-05-07 | 974 | 980 | 970 | 974 | 82,000 | 4,870 |
| 1991-05-02 | 965 | 965 | 955 | 960 | 118,000 | 4,800 |
| 1991-05-01 | 940 | 950 | 940 | 950 | 165,000 | 4,750 |
| 1991-04-30 | 928 | 940 | 918 | 940 | 138,000 | 4,700 |
| 1991-04-26 | 921 | 925 | 915 | 918 | 112,000 | 4,590 |
| 1991-04-25 | 909 | 920 | 909 | 920 | 173,000 | 4,600 |
| 1991-04-24 | 920 | 921 | 919 | 919 | 75,000 | 4,595 |
| 1991-04-23 | 922 | 925 | 920 | 922 | 88,000 | 4,610 |
| 1991-04-22 | 935 | 935 | 919 | 926 | 113,000 | 4,630 |
| 1991-04-19 | 940 | 940 | 925 | 935 | 124,000 | 4,675 |
| 1991-04-18 | 920 | 940 | 920 | 940 | 184,000 | 4,700 |
| 1991-04-17 | 914 | 930 | 910 | 920 | 124,000 | 4,600 |
| 1991-04-16 | 910 | 915 | 910 | 914 | 194,000 | 4,570 |
| 1991-04-15 | 885 | 910 | 885 | 910 | 230,000 | 4,550 |
| 1991-04-12 | 866 | 889 | 866 | 889 | 159,000 | 4,445 |
| 1991-04-11 | 850 | 861 | 850 | 861 | 42,000 | 4,305 |
| 1991-04-10 | 849 | 854 | 849 | 849 | 75,000 | 4,245 |
| 1991-04-09 | 860 | 860 | 840 | 849 | 54,000 | 4,245 |
| 1991-04-08 | 860 | 870 | 860 | 870 | 84,000 | 4,350 |
| 1991-04-05 | 845 | 865 | 845 | 865 | 42,000 | 4,325 |
| 1991-04-04 | 849 | 865 | 849 | 855 | 56,000 | 4,275 |
| 1991-04-03 | 850 | 865 | 850 | 850 | 35,000 | 4,250 |
| 1991-04-02 | 840 | 849 | 840 | 849 | 36,000 | 4,245 |
| 1991-04-01 | 850 | 856 | 850 | 856 | 34,000 | 4,280 |
| 1991-03-29 | 845 | 860 | 845 | 860 | 41,000 | 4,300 |
| 1991-03-28 | 822 | 843 | 822 | 843 | 67,000 | 4,215 |
| 1991-03-27 | 832 | 850 | 832 | 832 | 53,000 | 4,160 |
| 1991-03-26 | 860 | 860 | 831 | 850 | 41,000 | 4,250 |
| 1991-03-25 | 880 | 900 | 870 | 880 | 67,000 | 4,400 |
| 1991-03-22 | 900 | 911 | 899 | 900 | 108,000 | 4,500 |
| 1991-03-20 | 940 | 940 | 940 | 940 | 65,000 | 4,700 |
| 1991-03-19 | 920 | 950 | 920 | 950 | 214,000 | 4,750 |
| 1991-03-18 | 910 | 917 | 909 | 915 | 441,000 | 4,575 |
| 1991-03-15 | 905 | 914 | 905 | 909 | 128,000 | 4,545 |
| 1991-03-14 | 901 | 905 | 880 | 905 | 164,000 | 4,525 |
| 1991-03-13 | 905 | 920 | 895 | 901 | 172,000 | 4,505 |
| 1991-03-12 | 891 | 906 | 891 | 900 | 142,000 | 4,500 |
| 1991-03-11 | 880 | 900 | 880 | 900 | 130,000 | 4,500 |
| 1991-03-08 | 889 | 890 | 879 | 890 | 314,000 | 4,450 |
| 1991-03-07 | 870 | 870 | 860 | 861 | 117,000 | 4,305 |
| 1991-03-06 | 858 | 880 | 858 | 880 | 84,000 | 4,400 |
| 1991-03-05 | 845 | 880 | 845 | 850 | 93,000 | 4,250 |
| 1991-03-04 | 835 | 845 | 835 | 840 | 53,000 | 4,200 |
| 1991-03-01 | 843 | 845 | 834 | 834 | 657,000 | 4,170 |
| 1991-02-28 | 865 | 873 | 850 | 851 | 603,000 | 4,255 |
| 1991-02-27 | 870 | 870 | 865 | 865 | 35,000 | 4,325 |
| 1991-02-26 | 887 | 897 | 880 | 880 | 147,000 | 4,400 |
| 1991-02-25 | 875 | 879 | 875 | 879 | 61,000 | 4,395 |
| 1991-02-22 | 866 | 879 | 866 | 875 | 341,000 | 4,375 |
| 1991-02-21 | 867 | 876 | 866 | 866 | 137,000 | 4,330 |
| 1991-02-20 | 880 | 885 | 870 | 884 | 236,000 | 4,420 |
| 1991-02-19 | 900 | 903 | 885 | 885 | 198,000 | 4,425 |
| 1991-02-18 | 907 | 909 | 900 | 900 | 187,000 | 4,500 |
| 1991-02-15 | 888 | 890 | 875 | 890 | 308,000 | 4,450 |
| 1991-02-14 | 872 | 894 | 872 | 890 | 125,000 | 4,450 |
| 1991-02-13 | 860 | 865 | 860 | 864 | 206,000 | 4,320 |
| 1991-02-12 | 835 | 855 | 828 | 855 | 184,000 | 4,275 |
| 1991-02-08 | 800 | 829 | 797 | 815 | 303,000 | 4,075 |
| 1991-02-07 | 760 | 790 | 760 | 790 | 80,000 | 3,950 |
| 1991-02-06 | 720 | 770 | 720 | 755 | 114,000 | 3,775 |
| 1991-02-05 | 731 | 739 | 725 | 725 | 60,000 | 3,625 |
| 1991-02-04 | 733 | 733 | 730 | 733 | 54,000 | 3,665 |
| 1991-02-01 | 750 | 750 | 716 | 716 | 38,000 | 3,580 |
| 1991-01-31 | 765 | 765 | 754 | 754 | 41,000 | 3,770 |
| 1991-01-30 | 765 | 770 | 762 | 762 | 31,000 | 3,810 |
| 1991-01-29 | 775 | 775 | 770 | 775 | 65,000 | 3,875 |
| 1991-01-28 | 775 | 780 | 774 | 776 | 74,000 | 3,880 |
| 1991-01-25 | 755 | 765 | 750 | 765 | 138,000 | 3,825 |
| 1991-01-24 | 750 | 757 | 745 | 757 | 85,000 | 3,785 |
| 1991-01-23 | 751 | 751 | 745 | 750 | 73,000 | 3,750 |
| 1991-01-22 | 735 | 759 | 730 | 759 | 108,000 | 3,795 |
| 1991-01-21 | 739 | 757 | 739 | 745 | 3,044,000 | 3,725 |
| 1991-01-18 | 720 | 740 | 700 | 730 | 143,000 | 3,650 |
| 1991-01-17 | 705 | 720 | 705 | 719 | 4,032,000 | 3,595 |
| 1991-01-16 | 705 | 720 | 705 | 720 | 42,000 | 3,600 |
| 1991-01-14 | 689 | 705 | 686 | 700 | 83,000 | 3,500 |
| 1991-01-11 | 687 | 697 | 685 | 685 | 127,000 | 3,425 |
| 1991-01-10 | 684 | 695 | 684 | 687 | 119,000 | 3,435 |
| 1991-01-09 | 689 | 700 | 685 | 690 | 204,000 | 3,450 |
| 1991-01-08 | 737 | 737 | 690 | 690 | 80,000 | 3,450 |
| 1991-01-07 | 757 | 757 | 757 | 757 | 24,000 | 3,785 |
| 1991-01-04 | 757 | 758 | 757 | 758 | 20,000 | 3,790 |
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
