8341 (株)七十七銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 579 | 579 | 569 | 579 | 136,000 | 2,895 |
| 2001-12-27 | 548 | 579 | 544 | 579 | 110,000 | 2,895 |
| 2001-12-26 | 577 | 577 | 550 | 558 | 139,000 | 2,790 |
| 2001-12-25 | 575 | 588 | 551 | 567 | 151,000 | 2,835 |
| 2001-12-21 | 599 | 599 | 572 | 587 | 161,000 | 2,935 |
| 2001-12-20 | 587 | 608 | 584 | 600 | 500,000 | 3,000 |
| 2001-12-19 | 562 | 585 | 561 | 580 | 222,000 | 2,900 |
| 2001-12-18 | 570 | 575 | 562 | 562 | 252,000 | 2,810 |
| 2001-12-17 | 575 | 575 | 560 | 560 | 116,000 | 2,800 |
| 2001-12-14 | 569 | 584 | 565 | 584 | 585,000 | 2,920 |
| 2001-12-13 | 584 | 588 | 572 | 579 | 149,000 | 2,895 |
| 2001-12-12 | 589 | 590 | 570 | 589 | 401,000 | 2,945 |
| 2001-12-11 | 572 | 579 | 553 | 579 | 92,000 | 2,895 |
| 2001-12-10 | 575 | 576 | 551 | 552 | 141,000 | 2,760 |
| 2001-12-07 | 570 | 599 | 570 | 585 | 277,000 | 2,925 |
| 2001-12-06 | 585 | 590 | 565 | 575 | 179,000 | 2,875 |
| 2001-12-05 | 552 | 584 | 552 | 570 | 324,000 | 2,850 |
| 2001-12-04 | 550 | 556 | 532 | 532 | 540,000 | 2,660 |
| 2001-12-03 | 585 | 585 | 550 | 551 | 366,000 | 2,755 |
| 2001-11-30 | 578 | 582 | 572 | 574 | 283,000 | 2,870 |
| 2001-11-29 | 572 | 580 | 565 | 577 | 209,000 | 2,885 |
| 2001-11-28 | 590 | 592 | 542 | 542 | 171,000 | 2,710 |
| 2001-11-27 | 601 | 605 | 586 | 590 | 262,000 | 2,950 |
| 2001-11-26 | 574 | 605 | 574 | 605 | 233,000 | 3,025 |
| 2001-11-22 | 599 | 599 | 575 | 584 | 262,000 | 2,920 |
| 2001-11-21 | 584 | 600 | 584 | 590 | 347,000 | 2,950 |
| 2001-11-20 | 599 | 599 | 581 | 594 | 308,000 | 2,970 |
| 2001-11-19 | 605 | 613 | 605 | 605 | 208,000 | 3,025 |
| 2001-11-16 | 615 | 615 | 605 | 606 | 229,000 | 3,030 |
| 2001-11-15 | 621 | 623 | 588 | 604 | 694,000 | 3,020 |
| 2001-11-14 | 638 | 639 | 626 | 626 | 231,000 | 3,130 |
| 2001-11-13 | 627 | 645 | 627 | 645 | 147,000 | 3,225 |
| 2001-11-12 | 640 | 640 | 625 | 626 | 167,000 | 3,130 |
| 2001-11-09 | 629 | 645 | 628 | 644 | 211,000 | 3,220 |
| 2001-11-08 | 625 | 632 | 617 | 626 | 429,000 | 3,130 |
| 2001-11-07 | 650 | 655 | 639 | 655 | 153,000 | 3,275 |
| 2001-11-06 | 636 | 650 | 636 | 647 | 205,000 | 3,235 |
| 2001-11-05 | 640 | 643 | 626 | 636 | 196,000 | 3,180 |
| 2001-11-02 | 628 | 643 | 620 | 620 | 223,000 | 3,100 |
| 2001-11-01 | 649 | 649 | 637 | 644 | 135,000 | 3,220 |
| 2001-10-31 | 650 | 652 | 639 | 639 | 369,000 | 3,195 |
| 2001-10-30 | 651 | 657 | 651 | 657 | 93,000 | 3,285 |
| 2001-10-29 | 668 | 668 | 661 | 661 | 85,000 | 3,305 |
| 2001-10-26 | 670 | 671 | 659 | 669 | 363,000 | 3,345 |
| 2001-10-25 | 654 | 673 | 644 | 673 | 250,000 | 3,365 |
| 2001-10-24 | 639 | 656 | 639 | 656 | 253,000 | 3,280 |
| 2001-10-23 | 640 | 640 | 629 | 640 | 220,000 | 3,200 |
| 2001-10-22 | 637 | 637 | 630 | 632 | 117,000 | 3,160 |
| 2001-10-19 | 615 | 623 | 614 | 617 | 55,000 | 3,085 |
| 2001-10-18 | 607 | 626 | 601 | 605 | 380,000 | 3,025 |
| 2001-10-17 | 644 | 644 | 624 | 627 | 378,000 | 3,135 |
| 2001-10-16 | 643 | 646 | 634 | 639 | 147,000 | 3,195 |
| 2001-10-15 | 640 | 640 | 631 | 640 | 160,000 | 3,200 |
| 2001-10-12 | 625 | 640 | 625 | 640 | 249,000 | 3,200 |
| 2001-10-11 | 630 | 635 | 625 | 634 | 420,000 | 3,170 |
| 2001-10-10 | 628 | 628 | 618 | 621 | 239,000 | 3,105 |
| 2001-10-09 | 615 | 628 | 614 | 619 | 254,000 | 3,095 |
| 2001-10-05 | 618 | 618 | 605 | 615 | 199,000 | 3,075 |
| 2001-10-04 | 607 | 617 | 603 | 610 | 225,000 | 3,050 |
| 2001-10-03 | 614 | 619 | 600 | 613 | 271,000 | 3,065 |
| 2001-10-02 | 594 | 605 | 580 | 605 | 250,000 | 3,025 |
| 2001-10-01 | 575 | 601 | 575 | 601 | 402,000 | 3,005 |
| 2001-09-28 | 570 | 579 | 560 | 575 | 398,000 | 2,875 |
| 2001-09-27 | 535 | 570 | 530 | 570 | 624,000 | 2,850 |
| 2001-09-26 | 553 | 558 | 535 | 550 | 498,000 | 2,750 |
| 2001-09-25 | 580 | 580 | 545 | 553 | 361,000 | 2,765 |
| 2001-09-21 | 590 | 592 | 548 | 548 | 432,000 | 2,740 |
| 2001-09-20 | 596 | 609 | 590 | 609 | 385,000 | 3,045 |
| 2001-09-19 | 600 | 614 | 595 | 596 | 481,000 | 2,980 |
| 2001-09-18 | 609 | 620 | 601 | 601 | 458,000 | 3,005 |
| 2001-09-17 | 612 | 613 | 605 | 609 | 232,000 | 3,045 |
| 2001-09-14 | 631 | 633 | 616 | 628 | 397,000 | 3,140 |
| 2001-09-13 | 613 | 621 | 610 | 613 | 205,000 | 3,065 |
| 2001-09-12 | 605 | 630 | 605 | 619 | 78,000 | 3,095 |
| 2001-09-11 | 612 | 635 | 608 | 630 | 381,000 | 3,150 |
| 2001-09-10 | 600 | 631 | 600 | 622 | 302,000 | 3,110 |
| 2001-09-07 | 642 | 642 | 635 | 640 | 293,000 | 3,200 |
| 2001-09-06 | 660 | 661 | 640 | 650 | 224,000 | 3,250 |
| 2001-09-05 | 645 | 680 | 642 | 680 | 355,000 | 3,400 |
| 2001-09-04 | 651 | 656 | 640 | 650 | 359,000 | 3,250 |
| 2001-09-03 | 670 | 670 | 665 | 668 | 316,000 | 3,340 |
| 2001-08-31 | 666 | 680 | 662 | 680 | 188,000 | 3,400 |
| 2001-08-30 | 666 | 672 | 656 | 664 | 190,000 | 3,320 |
| 2001-08-29 | 678 | 679 | 671 | 671 | 77,000 | 3,355 |
| 2001-08-28 | 674 | 680 | 671 | 680 | 116,000 | 3,400 |
| 2001-08-27 | 663 | 677 | 663 | 675 | 164,000 | 3,375 |
| 2001-08-24 | 675 | 681 | 670 | 670 | 155,000 | 3,350 |
| 2001-08-23 | 695 | 695 | 679 | 682 | 79,000 | 3,410 |
| 2001-08-22 | 683 | 693 | 683 | 689 | 223,000 | 3,445 |
| 2001-08-21 | 658 | 684 | 658 | 684 | 345,000 | 3,420 |
| 2001-08-20 | 675 | 677 | 667 | 667 | 406,000 | 3,335 |
| 2001-08-17 | 679 | 691 | 670 | 670 | 201,000 | 3,350 |
| 2001-08-16 | 689 | 695 | 684 | 689 | 162,000 | 3,445 |
| 2001-08-15 | 688 | 700 | 688 | 699 | 132,000 | 3,495 |
| 2001-08-14 | 684 | 696 | 682 | 685 | 182,000 | 3,425 |
| 2001-08-13 | 685 | 685 | 670 | 678 | 82,000 | 3,390 |
| 2001-08-10 | 671 | 679 | 671 | 675 | 55,000 | 3,375 |
| 2001-08-09 | 678 | 678 | 671 | 677 | 83,000 | 3,385 |
| 2001-08-08 | 688 | 688 | 680 | 681 | 39,000 | 3,405 |
| 2001-08-07 | 670 | 690 | 666 | 690 | 128,000 | 3,450 |
| 2001-08-06 | 671 | 675 | 669 | 670 | 74,000 | 3,350 |
| 2001-08-03 | 680 | 685 | 673 | 678 | 164,000 | 3,390 |
| 2001-08-02 | 690 | 691 | 682 | 686 | 156,000 | 3,430 |
| 2001-08-01 | 670 | 688 | 670 | 688 | 339,000 | 3,440 |
| 2001-07-31 | 675 | 680 | 674 | 680 | 189,000 | 3,400 |
| 2001-07-30 | 670 | 675 | 669 | 675 | 97,000 | 3,375 |
| 2001-07-27 | 664 | 675 | 664 | 675 | 110,000 | 3,375 |
| 2001-07-26 | 669 | 673 | 668 | 673 | 109,000 | 3,365 |
| 2001-07-25 | 675 | 676 | 673 | 673 | 88,000 | 3,365 |
| 2001-07-24 | 681 | 681 | 674 | 681 | 198,000 | 3,405 |
| 2001-07-23 | 682 | 689 | 673 | 681 | 117,000 | 3,405 |
| 2001-07-19 | 685 | 685 | 679 | 683 | 198,000 | 3,415 |
| 2001-07-18 | 680 | 681 | 674 | 680 | 158,000 | 3,400 |
| 2001-07-17 | 671 | 678 | 671 | 674 | 61,000 | 3,370 |
| 2001-07-16 | 675 | 675 | 670 | 675 | 79,000 | 3,375 |
| 2001-07-13 | 668 | 670 | 661 | 669 | 212,000 | 3,345 |
| 2001-07-12 | 665 | 665 | 655 | 661 | 69,000 | 3,305 |
| 2001-07-11 | 656 | 661 | 655 | 658 | 74,000 | 3,290 |
| 2001-07-10 | 660 | 665 | 650 | 665 | 133,000 | 3,325 |
| 2001-07-09 | 663 | 669 | 660 | 667 | 135,000 | 3,335 |
| 2001-07-06 | 665 | 671 | 662 | 664 | 178,000 | 3,320 |
| 2001-07-05 | 663 | 674 | 663 | 671 | 87,000 | 3,355 |
| 2001-07-04 | 675 | 679 | 667 | 667 | 104,000 | 3,335 |
| 2001-07-03 | 685 | 685 | 674 | 679 | 110,000 | 3,395 |
| 2001-07-02 | 696 | 699 | 660 | 680 | 268,000 | 3,400 |
| 2001-06-29 | 695 | 705 | 682 | 705 | 475,000 | 3,525 |
| 2001-06-28 | 688 | 696 | 676 | 695 | 239,000 | 3,475 |
| 2001-06-27 | 687 | 694 | 680 | 689 | 151,000 | 3,445 |
| 2001-06-26 | 688 | 691 | 680 | 687 | 202,000 | 3,435 |
| 2001-06-25 | 700 | 701 | 690 | 690 | 138,000 | 3,450 |
| 2001-06-22 | 700 | 707 | 675 | 696 | 364,000 | 3,480 |
| 2001-06-21 | 671 | 715 | 671 | 703 | 355,000 | 3,515 |
| 2001-06-20 | 681 | 684 | 656 | 661 | 414,000 | 3,305 |
| 2001-06-19 | 699 | 702 | 680 | 691 | 109,000 | 3,455 |
| 2001-06-18 | 680 | 689 | 680 | 689 | 142,000 | 3,445 |
| 2001-06-15 | 671 | 690 | 670 | 690 | 177,000 | 3,450 |
| 2001-06-14 | 680 | 688 | 661 | 661 | 221,000 | 3,305 |
| 2001-06-13 | 686 | 695 | 681 | 685 | 40,000 | 3,425 |
| 2001-06-12 | 675 | 685 | 675 | 676 | 129,000 | 3,380 |
| 2001-06-11 | 691 | 698 | 681 | 690 | 53,000 | 3,450 |
| 2001-06-08 | 696 | 703 | 683 | 686 | 607,000 | 3,430 |
| 2001-06-07 | 703 | 704 | 699 | 703 | 73,000 | 3,515 |
| 2001-06-06 | 696 | 705 | 696 | 698 | 135,000 | 3,490 |
| 2001-06-05 | 680 | 700 | 680 | 686 | 364,000 | 3,430 |
| 2001-06-04 | 712 | 712 | 687 | 692 | 201,000 | 3,460 |
| 2001-06-01 | 705 | 712 | 702 | 711 | 203,000 | 3,555 |
| 2001-05-31 | 716 | 716 | 700 | 715 | 128,000 | 3,575 |
| 2001-05-30 | 708 | 725 | 705 | 710 | 82,000 | 3,550 |
| 2001-05-29 | 712 | 726 | 705 | 718 | 103,000 | 3,590 |
| 2001-05-28 | 704 | 712 | 700 | 705 | 158,000 | 3,525 |
| 2001-05-25 | 706 | 715 | 706 | 714 | 113,000 | 3,570 |
| 2001-05-24 | 710 | 727 | 710 | 725 | 132,000 | 3,625 |
| 2001-05-23 | 721 | 734 | 721 | 726 | 195,000 | 3,630 |
| 2001-05-22 | 735 | 744 | 725 | 730 | 297,000 | 3,650 |
| 2001-05-21 | 722 | 734 | 722 | 730 | 647,000 | 3,650 |
| 2001-05-18 | 714 | 715 | 699 | 712 | 268,000 | 3,560 |
| 2001-05-17 | 700 | 706 | 696 | 706 | 292,000 | 3,530 |
| 2001-05-16 | 699 | 699 | 693 | 693 | 134,000 | 3,465 |
| 2001-05-15 | 693 | 709 | 693 | 709 | 185,000 | 3,545 |
| 2001-05-14 | 713 | 713 | 692 | 692 | 104,000 | 3,460 |
| 2001-05-11 | 700 | 710 | 697 | 705 | 111,000 | 3,525 |
| 2001-05-10 | 715 | 715 | 704 | 710 | 180,000 | 3,550 |
| 2001-05-09 | 700 | 714 | 697 | 714 | 419,000 | 3,570 |
| 2001-05-08 | 707 | 711 | 691 | 699 | 161,000 | 3,495 |
| 2001-05-07 | 713 | 713 | 701 | 706 | 285,000 | 3,530 |
| 2001-05-02 | 700 | 714 | 699 | 714 | 766,000 | 3,570 |
| 2001-05-01 | 688 | 695 | 680 | 690 | 437,000 | 3,450 |
| 2001-04-27 | 673 | 680 | 673 | 678 | 459,000 | 3,390 |
| 2001-04-26 | 659 | 667 | 658 | 663 | 500,000 | 3,315 |
| 2001-04-25 | 670 | 680 | 648 | 649 | 749,000 | 3,245 |
| 2001-04-24 | 680 | 690 | 667 | 688 | 265,000 | 3,440 |
| 2001-04-23 | 699 | 705 | 675 | 680 | 676,000 | 3,400 |
| 2001-04-20 | 700 | 719 | 700 | 709 | 601,000 | 3,545 |
| 2001-04-19 | 697 | 697 | 689 | 693 | 377,000 | 3,465 |
| 2001-04-18 | 690 | 698 | 689 | 698 | 354,000 | 3,490 |
| 2001-04-17 | 683 | 690 | 671 | 682 | 227,000 | 3,410 |
| 2001-04-16 | 683 | 690 | 678 | 689 | 63,000 | 3,445 |
| 2001-04-13 | 687 | 694 | 683 | 683 | 154,000 | 3,415 |
| 2001-04-12 | 668 | 694 | 668 | 685 | 203,000 | 3,425 |
| 2001-04-11 | 665 | 670 | 650 | 668 | 331,000 | 3,340 |
| 2001-04-10 | 678 | 678 | 660 | 664 | 218,000 | 3,320 |
| 2001-04-09 | 692 | 692 | 671 | 685 | 194,000 | 3,425 |
| 2001-04-06 | 682 | 683 | 662 | 662 | 184,000 | 3,310 |
| 2001-04-05 | 689 | 700 | 689 | 692 | 125,000 | 3,460 |
| 2001-04-04 | 664 | 701 | 664 | 694 | 242,000 | 3,470 |
| 2001-04-03 | 668 | 698 | 668 | 694 | 148,000 | 3,470 |
| 2001-04-02 | 675 | 685 | 655 | 658 | 299,000 | 3,290 |
| 2001-03-30 | 695 | 700 | 670 | 670 | 183,000 | 3,350 |
| 2001-03-29 | 718 | 718 | 685 | 685 | 288,000 | 3,425 |
| 2001-03-28 | 720 | 721 | 690 | 718 | 474,000 | 3,590 |
| 2001-03-27 | 680 | 729 | 680 | 713 | 685,000 | 3,565 |
| 2001-03-26 | 670 | 680 | 665 | 675 | 355,000 | 3,375 |
| 2001-03-23 | 658 | 658 | 637 | 658 | 251,000 | 3,290 |
| 2001-03-22 | 650 | 671 | 646 | 664 | 557,000 | 3,320 |
| 2001-03-21 | 605 | 653 | 603 | 653 | 514,000 | 3,265 |
| 2001-03-19 | 615 | 618 | 603 | 603 | 249,000 | 3,015 |
| 2001-03-16 | 610 | 619 | 601 | 609 | 390,000 | 3,045 |
| 2001-03-15 | 605 | 620 | 590 | 620 | 531,000 | 3,100 |
| 2001-03-14 | 616 | 616 | 608 | 610 | 431,000 | 3,050 |
| 2001-03-13 | 624 | 624 | 606 | 606 | 256,000 | 3,030 |
| 2001-03-12 | 625 | 625 | 614 | 618 | 316,000 | 3,090 |
| 2001-03-09 | 636 | 636 | 613 | 636 | 512,000 | 3,180 |
| 2001-03-08 | 614 | 636 | 607 | 636 | 560,000 | 3,180 |
| 2001-03-07 | 614 | 614 | 603 | 611 | 248,000 | 3,055 |
| 2001-03-06 | 603 | 614 | 600 | 614 | 230,000 | 3,070 |
| 2001-03-05 | 614 | 614 | 602 | 602 | 292,000 | 3,010 |
| 2001-03-02 | 613 | 615 | 599 | 611 | 383,000 | 3,055 |
| 2001-03-01 | 606 | 624 | 604 | 611 | 252,000 | 3,055 |
| 2001-02-28 | 620 | 620 | 601 | 601 | 268,000 | 3,005 |
| 2001-02-27 | 623 | 629 | 608 | 620 | 293,000 | 3,100 |
| 2001-02-26 | 610 | 618 | 610 | 612 | 223,000 | 3,060 |
| 2001-02-23 | 590 | 618 | 590 | 610 | 468,000 | 3,050 |
| 2001-02-22 | 600 | 604 | 598 | 600 | 569,000 | 3,000 |
| 2001-02-21 | 616 | 616 | 601 | 610 | 418,000 | 3,050 |
| 2001-02-20 | 607 | 610 | 603 | 608 | 291,000 | 3,040 |
| 2001-02-19 | 610 | 614 | 609 | 610 | 138,000 | 3,050 |
| 2001-02-16 | 619 | 619 | 611 | 611 | 115,000 | 3,055 |
| 2001-02-15 | 618 | 621 | 614 | 615 | 296,000 | 3,075 |
| 2001-02-14 | 613 | 621 | 613 | 617 | 453,000 | 3,085 |
| 2001-02-13 | 615 | 628 | 615 | 624 | 453,000 | 3,120 |
| 2001-02-09 | 620 | 630 | 620 | 629 | 166,000 | 3,145 |
| 2001-02-08 | 625 | 625 | 611 | 619 | 765,000 | 3,095 |
| 2001-02-07 | 655 | 655 | 640 | 645 | 124,000 | 3,225 |
| 2001-02-06 | 658 | 665 | 655 | 659 | 317,000 | 3,295 |
| 2001-02-05 | 656 | 659 | 640 | 658 | 274,000 | 3,290 |
| 2001-02-02 | 657 | 660 | 646 | 657 | 333,000 | 3,285 |
| 2001-02-01 | 651 | 659 | 651 | 653 | 260,000 | 3,265 |
| 2001-01-31 | 663 | 664 | 652 | 657 | 174,000 | 3,285 |
| 2001-01-30 | 655 | 670 | 655 | 665 | 154,000 | 3,325 |
| 2001-01-29 | 675 | 675 | 653 | 668 | 123,000 | 3,340 |
| 2001-01-26 | 664 | 669 | 661 | 669 | 210,000 | 3,345 |
| 2001-01-25 | 675 | 675 | 671 | 673 | 223,000 | 3,365 |
| 2001-01-24 | 680 | 682 | 670 | 675 | 349,000 | 3,375 |
| 2001-01-23 | 671 | 678 | 665 | 678 | 286,000 | 3,390 |
| 2001-01-22 | 666 | 679 | 635 | 679 | 457,000 | 3,395 |
| 2001-01-19 | 685 | 695 | 679 | 679 | 668,000 | 3,395 |
| 2001-01-18 | 671 | 685 | 668 | 685 | 514,000 | 3,425 |
| 2001-01-17 | 658 | 664 | 650 | 661 | 291,000 | 3,305 |
| 2001-01-16 | 610 | 638 | 610 | 638 | 271,000 | 3,190 |
| 2001-01-15 | 625 | 625 | 603 | 610 | 403,000 | 3,050 |
| 2001-01-12 | 638 | 648 | 613 | 615 | 336,000 | 3,075 |
| 2001-01-11 | 610 | 648 | 610 | 648 | 371,000 | 3,240 |
| 2001-01-10 | 626 | 635 | 617 | 620 | 189,000 | 3,100 |
| 2001-01-09 | 643 | 655 | 642 | 645 | 130,000 | 3,225 |
| 2001-01-05 | 644 | 665 | 644 | 665 | 145,000 | 3,325 |
| 2001-01-04 | 661 | 661 | 640 | 654 | 152,000 | 3,270 |
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
