8341 (株)七十七銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 940 | 947 | 931 | 947 | 69,000 | 4,735 |
| 1995-12-28 | 945 | 945 | 935 | 935 | 135,000 | 4,675 |
| 1995-12-27 | 948 | 948 | 935 | 936 | 90,000 | 4,680 |
| 1995-12-26 | 937 | 948 | 935 | 945 | 81,000 | 4,725 |
| 1995-12-25 | 933 | 940 | 933 | 940 | 56,000 | 4,700 |
| 1995-12-22 | 945 | 945 | 938 | 938 | 110,000 | 4,690 |
| 1995-12-21 | 943 | 945 | 943 | 945 | 85,000 | 4,725 |
| 1995-12-20 | 930 | 950 | 930 | 948 | 353,000 | 4,740 |
| 1995-12-19 | 940 | 940 | 930 | 930 | 26,000 | 4,650 |
| 1995-12-18 | 942 | 945 | 940 | 943 | 130,000 | 4,715 |
| 1995-12-15 | 937 | 942 | 935 | 942 | 227,000 | 4,710 |
| 1995-12-14 | 929 | 948 | 929 | 937 | 559,000 | 4,685 |
| 1995-12-13 | 930 | 933 | 920 | 920 | 183,000 | 4,600 |
| 1995-12-12 | 920 | 929 | 911 | 920 | 69,000 | 4,600 |
| 1995-12-11 | 920 | 930 | 920 | 930 | 38,000 | 4,650 |
| 1995-12-08 | 920 | 920 | 910 | 910 | 324,000 | 4,550 |
| 1995-12-07 | 902 | 906 | 899 | 901 | 325,000 | 4,505 |
| 1995-12-06 | 905 | 910 | 893 | 896 | 459,000 | 4,480 |
| 1995-12-05 | 924 | 924 | 913 | 915 | 113,000 | 4,575 |
| 1995-12-04 | 933 | 935 | 916 | 924 | 418,000 | 4,620 |
| 1995-12-01 | 921 | 925 | 920 | 923 | 218,000 | 4,615 |
| 1995-11-30 | 935 | 935 | 922 | 922 | 106,000 | 4,610 |
| 1995-11-29 | 931 | 931 | 923 | 923 | 15,000 | 4,615 |
| 1995-11-28 | 925 | 934 | 922 | 922 | 246,000 | 4,610 |
| 1995-11-27 | 935 | 935 | 934 | 934 | 82,000 | 4,670 |
| 1995-11-24 | 922 | 934 | 922 | 930 | 116,000 | 4,650 |
| 1995-11-22 | 940 | 940 | 921 | 921 | 135,000 | 4,605 |
| 1995-11-21 | 950 | 950 | 931 | 941 | 76,000 | 4,705 |
| 1995-11-20 | 949 | 954 | 927 | 937 | 186,000 | 4,685 |
| 1995-11-17 | 940 | 949 | 940 | 949 | 79,000 | 4,745 |
| 1995-11-16 | 930 | 940 | 926 | 940 | 164,000 | 4,700 |
| 1995-11-15 | 948 | 948 | 931 | 931 | 31,000 | 4,655 |
| 1995-11-14 | 949 | 949 | 939 | 939 | 18,000 | 4,695 |
| 1995-11-13 | 949 | 950 | 939 | 939 | 16,000 | 4,695 |
| 1995-11-10 | 941 | 944 | 939 | 939 | 89,000 | 4,695 |
| 1995-11-09 | 939 | 950 | 939 | 945 | 63,000 | 4,725 |
| 1995-11-08 | 949 | 949 | 939 | 939 | 22,000 | 4,695 |
| 1995-11-07 | 934 | 949 | 934 | 949 | 24,000 | 4,745 |
| 1995-11-06 | 935 | 950 | 934 | 934 | 76,000 | 4,670 |
| 1995-11-02 | 937 | 937 | 932 | 935 | 208,000 | 4,675 |
| 1995-11-01 | 930 | 937 | 920 | 937 | 112,000 | 4,685 |
| 1995-10-31 | 940 | 950 | 920 | 950 | 128,000 | 4,750 |
| 1995-10-30 | 952 | 952 | 940 | 940 | 64,000 | 4,700 |
| 1995-10-27 | 952 | 955 | 951 | 951 | 132,000 | 4,755 |
| 1995-10-26 | 944 | 952 | 943 | 952 | 273,000 | 4,760 |
| 1995-10-25 | 939 | 950 | 936 | 943 | 402,000 | 4,715 |
| 1995-10-24 | 928 | 936 | 925 | 935 | 68,000 | 4,675 |
| 1995-10-23 | 928 | 939 | 928 | 928 | 231,000 | 4,640 |
| 1995-10-20 | 940 | 947 | 924 | 940 | 150,000 | 4,700 |
| 1995-10-19 | 913 | 929 | 913 | 924 | 55,000 | 4,620 |
| 1995-10-18 | 911 | 913 | 910 | 912 | 105,000 | 4,560 |
| 1995-10-17 | 910 | 913 | 901 | 910 | 123,000 | 4,550 |
| 1995-10-16 | 911 | 916 | 910 | 910 | 382,000 | 4,550 |
| 1995-10-13 | 919 | 919 | 908 | 911 | 119,000 | 4,555 |
| 1995-10-12 | 925 | 929 | 920 | 920 | 111,000 | 4,600 |
| 1995-10-11 | 940 | 942 | 930 | 930 | 92,000 | 4,650 |
| 1995-10-09 | 948 | 950 | 939 | 939 | 110,000 | 4,695 |
| 1995-10-06 | 928 | 950 | 928 | 950 | 195,000 | 4,750 |
| 1995-10-05 | 917 | 929 | 911 | 929 | 21,000 | 4,645 |
| 1995-10-04 | 944 | 944 | 927 | 927 | 41,000 | 4,635 |
| 1995-10-03 | 917 | 945 | 917 | 945 | 91,000 | 4,725 |
| 1995-10-02 | 936 | 936 | 907 | 907 | 42,000 | 4,535 |
| 1995-09-29 | 944 | 946 | 920 | 946 | 55,000 | 4,730 |
| 1995-09-28 | 935 | 945 | 935 | 945 | 10,000 | 4,725 |
| 1995-09-27 | 913 | 913 | 906 | 910 | 69,000 | 4,550 |
| 1995-09-26 | 920 | 924 | 910 | 914 | 32,000 | 4,570 |
| 1995-09-25 | 932 | 934 | 925 | 926 | 54,000 | 4,630 |
| 1995-09-22 | 933 | 933 | 930 | 933 | 20,000 | 4,665 |
| 1995-09-21 | 945 | 948 | 931 | 936 | 149,000 | 4,680 |
| 1995-09-20 | 945 | 946 | 945 | 945 | 157,000 | 4,725 |
| 1995-09-19 | 942 | 952 | 942 | 945 | 117,000 | 4,725 |
| 1995-09-18 | 950 | 950 | 942 | 942 | 80,000 | 4,710 |
| 1995-09-14 | 940 | 942 | 939 | 941 | 100,000 | 4,705 |
| 1995-09-13 | 929 | 940 | 929 | 939 | 152,000 | 4,695 |
| 1995-09-12 | 935 | 935 | 931 | 934 | 76,000 | 4,670 |
| 1995-09-11 | 939 | 941 | 930 | 930 | 153,000 | 4,650 |
| 1995-09-08 | 949 | 949 | 939 | 949 | 312,000 | 4,745 |
| 1995-09-07 | 929 | 940 | 920 | 939 | 203,000 | 4,695 |
| 1995-09-06 | 895 | 920 | 895 | 920 | 219,000 | 4,600 |
| 1995-09-05 | 920 | 920 | 890 | 890 | 280,000 | 4,450 |
| 1995-09-04 | 922 | 922 | 921 | 922 | 85,000 | 4,610 |
| 1995-09-01 | 925 | 930 | 922 | 922 | 172,000 | 4,610 |
| 1995-08-31 | 943 | 954 | 943 | 954 | 108,000 | 4,770 |
| 1995-08-30 | 940 | 940 | 933 | 936 | 35,000 | 4,680 |
| 1995-08-29 | 938 | 950 | 938 | 939 | 111,000 | 4,695 |
| 1995-08-28 | 940 | 940 | 933 | 938 | 59,000 | 4,690 |
| 1995-08-25 | 944 | 945 | 940 | 940 | 147,000 | 4,700 |
| 1995-08-24 | 950 | 951 | 944 | 944 | 165,000 | 4,720 |
| 1995-08-23 | 965 | 965 | 948 | 950 | 122,000 | 4,750 |
| 1995-08-22 | 980 | 980 | 965 | 965 | 77,000 | 4,825 |
| 1995-08-21 | 979 | 985 | 975 | 975 | 76,000 | 4,875 |
| 1995-08-18 | 980 | 984 | 972 | 978 | 92,000 | 4,890 |
| 1995-08-17 | 985 | 989 | 975 | 985 | 171,000 | 4,925 |
| 1995-08-16 | 973 | 990 | 973 | 984 | 131,000 | 4,920 |
| 1995-08-15 | 953 | 969 | 953 | 968 | 112,000 | 4,840 |
| 1995-08-14 | 945 | 970 | 945 | 953 | 29,000 | 4,765 |
| 1995-08-11 | 948 | 950 | 946 | 946 | 59,000 | 4,730 |
| 1995-08-10 | 950 | 952 | 945 | 945 | 44,000 | 4,725 |
| 1995-08-09 | 960 | 965 | 950 | 955 | 87,000 | 4,775 |
| 1995-08-08 | 950 | 960 | 945 | 960 | 82,000 | 4,800 |
| 1995-08-07 | 975 | 975 | 950 | 950 | 51,000 | 4,750 |
| 1995-08-04 | 985 | 988 | 975 | 975 | 111,000 | 4,875 |
| 1995-08-03 | 975 | 995 | 975 | 995 | 44,000 | 4,975 |
| 1995-08-02 | 970 | 980 | 965 | 975 | 133,000 | 4,875 |
| 1995-08-01 | 980 | 980 | 970 | 970 | 39,000 | 4,850 |
| 1995-07-31 | 970 | 981 | 970 | 980 | 73,000 | 4,900 |
| 1995-07-28 | 999 | 999 | 980 | 980 | 60,000 | 4,900 |
| 1995-07-27 | 971 | 1,000 | 971 | 999 | 47,000 | 4,995 |
| 1995-07-26 | 981 | 981 | 960 | 971 | 64,000 | 4,855 |
| 1995-07-25 | 990 | 990 | 980 | 981 | 56,000 | 4,905 |
| 1995-07-24 | 976 | 980 | 976 | 980 | 46,000 | 4,900 |
| 1995-07-21 | 970 | 985 | 965 | 976 | 187,000 | 4,880 |
| 1995-07-20 | 955 | 960 | 945 | 960 | 30,000 | 4,800 |
| 1995-07-19 | 960 | 960 | 940 | 955 | 230,000 | 4,775 |
| 1995-07-18 | 975 | 975 | 960 | 960 | 99,000 | 4,800 |
| 1995-07-17 | 970 | 975 | 970 | 975 | 103,000 | 4,875 |
| 1995-07-14 | 970 | 970 | 960 | 970 | 25,000 | 4,850 |
| 1995-07-13 | 980 | 980 | 970 | 970 | 33,000 | 4,850 |
| 1995-07-12 | 990 | 990 | 970 | 978 | 148,000 | 4,890 |
| 1995-07-11 | 1,000 | 1,000 | 959 | 980 | 116,000 | 4,900 |
| 1995-07-10 | 1,040 | 1,050 | 1,000 | 1,000 | 236,000 | 5,000 |
| 1995-07-07 | 970 | 1,040 | 960 | 1,020 | 258,000 | 5,100 |
| 1995-07-06 | 955 | 965 | 955 | 960 | 55,000 | 4,800 |
| 1995-07-05 | 940 | 955 | 940 | 955 | 13,000 | 4,775 |
| 1995-07-04 | 960 | 960 | 959 | 960 | 34,000 | 4,800 |
| 1995-07-03 | 960 | 970 | 959 | 970 | 68,000 | 4,850 |
| 1995-06-30 | 949 | 950 | 949 | 949 | 25,000 | 4,745 |
| 1995-06-29 | 961 | 968 | 941 | 949 | 33,000 | 4,745 |
| 1995-06-28 | 941 | 941 | 941 | 941 | 43,000 | 4,705 |
| 1995-06-27 | 975 | 975 | 946 | 946 | 59,000 | 4,730 |
| 1995-06-26 | 980 | 980 | 973 | 980 | 95,000 | 4,900 |
| 1995-06-23 | 964 | 980 | 963 | 970 | 274,000 | 4,850 |
| 1995-06-22 | 935 | 945 | 934 | 945 | 41,000 | 4,725 |
| 1995-06-21 | 925 | 935 | 924 | 935 | 40,000 | 4,675 |
| 1995-06-20 | 904 | 925 | 901 | 925 | 365,000 | 4,625 |
| 1995-06-19 | 879 | 891 | 879 | 891 | 51,000 | 4,455 |
| 1995-06-16 | 880 | 880 | 870 | 870 | 33,000 | 4,350 |
| 1995-06-15 | 860 | 879 | 860 | 860 | 138,000 | 4,300 |
| 1995-06-14 | 885 | 885 | 878 | 878 | 88,000 | 4,390 |
| 1995-06-13 | 881 | 886 | 881 | 881 | 177,000 | 4,405 |
| 1995-06-12 | 902 | 902 | 885 | 885 | 141,000 | 4,425 |
| 1995-06-09 | 912 | 912 | 901 | 902 | 78,000 | 4,510 |
| 1995-06-08 | 913 | 929 | 912 | 929 | 41,000 | 4,645 |
| 1995-06-07 | 912 | 913 | 912 | 913 | 16,000 | 4,565 |
| 1995-06-06 | 913 | 913 | 912 | 913 | 17,000 | 4,565 |
| 1995-06-05 | 929 | 929 | 912 | 912 | 43,000 | 4,560 |
| 1995-06-02 | 920 | 935 | 920 | 929 | 60,000 | 4,645 |
| 1995-06-01 | 920 | 920 | 915 | 915 | 51,000 | 4,575 |
| 1995-05-31 | 917 | 920 | 916 | 920 | 130,000 | 4,600 |
| 1995-05-30 | 920 | 920 | 917 | 917 | 21,000 | 4,585 |
| 1995-05-29 | 920 | 920 | 917 | 920 | 124,000 | 4,600 |
| 1995-05-26 | 920 | 924 | 911 | 924 | 83,000 | 4,620 |
| 1995-05-25 | 921 | 926 | 916 | 925 | 103,000 | 4,625 |
| 1995-05-24 | 915 | 939 | 915 | 916 | 103,000 | 4,580 |
| 1995-05-23 | 904 | 920 | 904 | 920 | 97,000 | 4,600 |
| 1995-05-22 | 910 | 910 | 902 | 904 | 72,000 | 4,520 |
| 1995-05-19 | 936 | 938 | 910 | 911 | 349,000 | 4,555 |
| 1995-05-18 | 951 | 951 | 941 | 946 | 53,000 | 4,730 |
| 1995-05-17 | 952 | 953 | 951 | 951 | 49,000 | 4,755 |
| 1995-05-16 | 954 | 955 | 946 | 953 | 99,000 | 4,765 |
| 1995-05-15 | 946 | 965 | 945 | 965 | 68,000 | 4,825 |
| 1995-05-12 | 954 | 955 | 940 | 941 | 22,000 | 4,705 |
| 1995-05-11 | 950 | 951 | 945 | 945 | 46,000 | 4,725 |
| 1995-05-10 | 968 | 968 | 959 | 959 | 25,000 | 4,795 |
| 1995-05-09 | 970 | 970 | 961 | 969 | 82,000 | 4,845 |
| 1995-05-08 | 980 | 985 | 965 | 965 | 104,000 | 4,825 |
| 1995-05-02 | 980 | 980 | 972 | 976 | 60,000 | 4,880 |
| 1995-05-01 | 978 | 978 | 970 | 970 | 17,000 | 4,850 |
| 1995-04-28 | 967 | 967 | 950 | 950 | 26,000 | 4,750 |
| 1995-04-27 | 974 | 974 | 967 | 967 | 37,000 | 4,835 |
| 1995-04-26 | 972 | 974 | 972 | 974 | 27,000 | 4,870 |
| 1995-04-25 | 978 | 980 | 974 | 976 | 87,000 | 4,880 |
| 1995-04-24 | 989 | 989 | 979 | 983 | 75,000 | 4,915 |
| 1995-04-21 | 965 | 999 | 965 | 999 | 189,000 | 4,995 |
| 1995-04-20 | 949 | 950 | 941 | 945 | 109,000 | 4,725 |
| 1995-04-19 | 930 | 950 | 930 | 949 | 38,000 | 4,745 |
| 1995-04-18 | 930 | 940 | 930 | 930 | 63,000 | 4,650 |
| 1995-04-17 | 931 | 931 | 930 | 930 | 97,000 | 4,650 |
| 1995-04-14 | 940 | 940 | 930 | 931 | 61,000 | 4,655 |
| 1995-04-13 | 949 | 950 | 948 | 948 | 20,000 | 4,740 |
| 1995-04-12 | 940 | 944 | 939 | 940 | 72,000 | 4,700 |
| 1995-04-11 | 934 | 943 | 934 | 940 | 23,000 | 4,700 |
| 1995-04-10 | 926 | 935 | 920 | 935 | 86,000 | 4,675 |
| 1995-04-07 | 940 | 942 | 925 | 925 | 44,000 | 4,625 |
| 1995-04-06 | 950 | 955 | 941 | 955 | 114,000 | 4,775 |
| 1995-04-05 | 968 | 983 | 950 | 983 | 82,000 | 4,915 |
| 1995-04-04 | 956 | 971 | 950 | 968 | 52,000 | 4,840 |
| 1995-04-03 | 955 | 955 | 950 | 955 | 98,000 | 4,775 |
| 1995-03-31 | 980 | 995 | 960 | 991 | 71,000 | 4,955 |
| 1995-03-30 | 960 | 978 | 960 | 978 | 59,000 | 4,890 |
| 1995-03-29 | 955 | 965 | 955 | 965 | 5,000 | 4,825 |
| 1995-03-28 | 965 | 977 | 965 | 969 | 27,000 | 4,845 |
| 1995-03-27 | 981 | 995 | 975 | 975 | 95,000 | 4,875 |
| 1995-03-24 | 961 | 961 | 950 | 961 | 2,143,000 | 4,805 |
| 1995-03-23 | 953 | 961 | 951 | 961 | 2,834,000 | 4,805 |
| 1995-03-22 | 950 | 954 | 950 | 954 | 147,000 | 4,770 |
| 1995-03-20 | 960 | 960 | 947 | 947 | 104,000 | 4,735 |
| 1995-03-17 | 981 | 981 | 960 | 960 | 374,000 | 4,800 |
| 1995-03-16 | 992 | 992 | 978 | 980 | 375,000 | 4,900 |
| 1995-03-15 | 960 | 998 | 955 | 998 | 85,000 | 4,990 |
| 1995-03-14 | 970 | 971 | 960 | 960 | 45,000 | 4,800 |
| 1995-03-13 | 960 | 960 | 943 | 960 | 46,000 | 4,800 |
| 1995-03-10 | 970 | 970 | 950 | 950 | 138,000 | 4,750 |
| 1995-03-09 | 980 | 980 | 970 | 980 | 23,000 | 4,900 |
| 1995-03-08 | 960 | 970 | 960 | 960 | 17,000 | 4,800 |
| 1995-03-07 | 965 | 973 | 965 | 965 | 110,000 | 4,825 |
| 1995-03-06 | 966 | 985 | 965 | 980 | 188,000 | 4,900 |
| 1995-03-03 | 959 | 970 | 950 | 966 | 56,000 | 4,830 |
| 1995-03-02 | 960 | 960 | 950 | 960 | 35,000 | 4,800 |
| 1995-03-01 | 980 | 980 | 950 | 950 | 93,000 | 4,750 |
| 1995-02-28 | 977 | 980 | 971 | 980 | 45,000 | 4,900 |
| 1995-02-27 | 981 | 981 | 945 | 950 | 62,000 | 4,750 |
| 1995-02-24 | 999 | 999 | 991 | 991 | 159,000 | 4,955 |
| 1995-02-23 | 986 | 989 | 982 | 989 | 77,000 | 4,945 |
| 1995-02-22 | 990 | 995 | 986 | 986 | 4,620,000 | 4,930 |
| 1995-02-21 | 983 | 995 | 978 | 995 | 87,000 | 4,975 |
| 1995-02-20 | 982 | 983 | 981 | 983 | 1,823,000 | 4,915 |
| 1995-02-17 | 940 | 965 | 940 | 962 | 104,000 | 4,810 |
| 1995-02-16 | 953 | 953 | 941 | 950 | 4,669,000 | 4,750 |
| 1995-02-15 | 973 | 983 | 951 | 953 | 4,567,000 | 4,765 |
| 1995-02-14 | 999 | 999 | 980 | 993 | 453,000 | 4,965 |
| 1995-02-13 | 994 | 1,000 | 994 | 999 | 248,000 | 4,995 |
| 1995-02-10 | 965 | 984 | 960 | 984 | 198,000 | 4,920 |
| 1995-02-09 | 966 | 970 | 965 | 966 | 41,000 | 4,830 |
| 1995-02-08 | 978 | 980 | 966 | 975 | 69,000 | 4,875 |
| 1995-02-07 | 990 | 990 | 970 | 970 | 43,000 | 4,850 |
| 1995-02-06 | 1,030 | 1,030 | 990 | 990 | 295,000 | 4,950 |
| 1995-02-03 | 1,020 | 1,020 | 1,000 | 1,010 | 75,000 | 5,050 |
| 1995-02-02 | 1,020 | 1,020 | 1,000 | 1,010 | 167,000 | 5,050 |
| 1995-02-01 | 1,020 | 1,040 | 1,010 | 1,040 | 274,000 | 5,200 |
| 1995-01-31 | 1,010 | 1,020 | 998 | 1,020 | 88,000 | 5,100 |
| 1995-01-30 | 990 | 1,030 | 990 | 1,030 | 89,000 | 5,150 |
| 1995-01-27 | 1,010 | 1,010 | 991 | 991 | 127,000 | 4,955 |
| 1995-01-26 | 966 | 1,000 | 966 | 1,000 | 53,000 | 5,000 |
| 1995-01-25 | 970 | 985 | 970 | 980 | 106,000 | 4,900 |
| 1995-01-24 | 985 | 985 | 970 | 976 | 67,000 | 4,880 |
| 1995-01-23 | 996 | 1,010 | 995 | 1,010 | 130,000 | 5,050 |
| 1995-01-20 | 1,030 | 1,030 | 990 | 996 | 107,000 | 4,980 |
| 1995-01-19 | 1,020 | 1,030 | 1,020 | 1,030 | 59,000 | 5,150 |
| 1995-01-18 | 1,020 | 1,040 | 1,020 | 1,020 | 92,000 | 5,100 |
| 1995-01-17 | 1,020 | 1,040 | 1,020 | 1,030 | 99,000 | 5,150 |
| 1995-01-13 | 1,010 | 1,010 | 1,000 | 1,000 | 43,000 | 5,000 |
| 1995-01-12 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1995-01-11 | 1,020 | 1,040 | 1,020 | 1,040 | 68,000 | 5,200 |
| 1995-01-10 | 1,000 | 1,020 | 1,000 | 1,020 | 59,000 | 5,100 |
| 1995-01-09 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1995-01-06 | 1,030 | 1,030 | 1,020 | 1,020 | 22,000 | 5,100 |
| 1995-01-05 | 1,060 | 1,060 | 1,030 | 1,050 | 253,000 | 5,250 |
| 1995-01-04 | 1,050 | 1,060 | 1,050 | 1,060 | 52,000 | 5,300 |
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
