8341 (株)七十七銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 482 | 486 | 479 | 486 | 297,000 | 2,430 |
| 2002-12-27 | 473 | 483 | 473 | 482 | 246,000 | 2,410 |
| 2002-12-26 | 469 | 478 | 468 | 472 | 269,000 | 2,360 |
| 2002-12-25 | 470 | 474 | 463 | 466 | 295,000 | 2,330 |
| 2002-12-24 | 474 | 475 | 466 | 468 | 522,000 | 2,340 |
| 2002-12-20 | 454 | 466 | 449 | 454 | 855,000 | 2,270 |
| 2002-12-19 | 427 | 430 | 425 | 429 | 444,000 | 2,145 |
| 2002-12-18 | 429 | 432 | 422 | 422 | 589,000 | 2,110 |
| 2002-12-17 | 425 | 430 | 424 | 429 | 217,000 | 2,145 |
| 2002-12-16 | 432 | 438 | 421 | 421 | 402,000 | 2,105 |
| 2002-12-13 | 429 | 438 | 424 | 427 | 822,000 | 2,135 |
| 2002-12-12 | 449 | 449 | 437 | 439 | 101,000 | 2,195 |
| 2002-12-11 | 439 | 450 | 439 | 449 | 375,000 | 2,245 |
| 2002-12-10 | 436 | 446 | 435 | 438 | 381,000 | 2,190 |
| 2002-12-09 | 450 | 450 | 436 | 436 | 349,000 | 2,180 |
| 2002-12-06 | 453 | 454 | 445 | 445 | 205,000 | 2,225 |
| 2002-12-05 | 459 | 459 | 452 | 452 | 223,000 | 2,260 |
| 2002-12-04 | 461 | 462 | 453 | 462 | 327,000 | 2,310 |
| 2002-12-03 | 465 | 465 | 458 | 461 | 397,000 | 2,305 |
| 2002-12-02 | 461 | 461 | 454 | 460 | 491,000 | 2,300 |
| 2002-11-29 | 466 | 473 | 460 | 460 | 474,000 | 2,300 |
| 2002-11-28 | 485 | 485 | 472 | 474 | 226,000 | 2,370 |
| 2002-11-27 | 462 | 486 | 462 | 480 | 374,000 | 2,400 |
| 2002-11-26 | 490 | 491 | 472 | 472 | 144,000 | 2,360 |
| 2002-11-25 | 488 | 492 | 485 | 490 | 217,000 | 2,450 |
| 2002-11-22 | 497 | 498 | 487 | 493 | 373,000 | 2,465 |
| 2002-11-21 | 479 | 497 | 478 | 492 | 522,000 | 2,460 |
| 2002-11-20 | 466 | 480 | 465 | 472 | 339,000 | 2,360 |
| 2002-11-19 | 457 | 467 | 451 | 466 | 452,000 | 2,330 |
| 2002-11-18 | 454 | 461 | 451 | 456 | 410,000 | 2,280 |
| 2002-11-15 | 446 | 455 | 425 | 449 | 439,000 | 2,245 |
| 2002-11-14 | 439 | 446 | 433 | 441 | 237,000 | 2,205 |
| 2002-11-13 | 436 | 441 | 428 | 434 | 123,000 | 2,170 |
| 2002-11-12 | 425 | 447 | 422 | 437 | 300,000 | 2,185 |
| 2002-11-11 | 448 | 448 | 428 | 428 | 272,000 | 2,140 |
| 2002-11-08 | 466 | 466 | 458 | 458 | 136,000 | 2,290 |
| 2002-11-07 | 469 | 469 | 445 | 468 | 267,000 | 2,340 |
| 2002-11-06 | 469 | 474 | 464 | 470 | 262,000 | 2,350 |
| 2002-11-05 | 475 | 475 | 455 | 461 | 313,000 | 2,305 |
| 2002-11-01 | 474 | 474 | 458 | 471 | 358,000 | 2,355 |
| 2002-10-31 | 456 | 474 | 449 | 474 | 738,000 | 2,370 |
| 2002-10-30 | 428 | 448 | 427 | 448 | 470,000 | 2,240 |
| 2002-10-29 | 430 | 433 | 425 | 428 | 160,000 | 2,140 |
| 2002-10-28 | 430 | 430 | 420 | 430 | 243,000 | 2,150 |
| 2002-10-25 | 403 | 430 | 403 | 425 | 473,000 | 2,125 |
| 2002-10-24 | 405 | 413 | 398 | 402 | 478,000 | 2,010 |
| 2002-10-23 | 397 | 416 | 390 | 404 | 783,000 | 2,020 |
| 2002-10-22 | 420 | 421 | 400 | 402 | 335,000 | 2,010 |
| 2002-10-21 | 418 | 426 | 417 | 420 | 514,000 | 2,100 |
| 2002-10-18 | 414 | 415 | 407 | 411 | 709,000 | 2,055 |
| 2002-10-17 | 403 | 415 | 403 | 409 | 682,000 | 2,045 |
| 2002-10-16 | 410 | 413 | 403 | 403 | 663,000 | 2,015 |
| 2002-10-15 | 404 | 405 | 397 | 400 | 642,000 | 2,000 |
| 2002-10-11 | 405 | 406 | 398 | 403 | 321,000 | 2,015 |
| 2002-10-10 | 398 | 401 | 395 | 397 | 415,000 | 1,985 |
| 2002-10-09 | 399 | 399 | 394 | 398 | 443,000 | 1,990 |
| 2002-10-08 | 400 | 407 | 396 | 400 | 399,000 | 2,000 |
| 2002-10-07 | 412 | 412 | 395 | 399 | 255,000 | 1,995 |
| 2002-10-04 | 417 | 419 | 413 | 417 | 174,000 | 2,085 |
| 2002-10-03 | 425 | 430 | 415 | 416 | 377,000 | 2,080 |
| 2002-10-02 | 435 | 435 | 419 | 419 | 221,000 | 2,095 |
| 2002-10-01 | 429 | 435 | 419 | 435 | 522,000 | 2,175 |
| 2002-09-30 | 423 | 426 | 416 | 426 | 702,000 | 2,130 |
| 2002-09-27 | 429 | 438 | 424 | 426 | 599,000 | 2,130 |
| 2002-09-26 | 427 | 429 | 423 | 426 | 315,000 | 2,130 |
| 2002-09-25 | 424 | 429 | 421 | 426 | 448,000 | 2,130 |
| 2002-09-24 | 449 | 449 | 422 | 436 | 532,000 | 2,180 |
| 2002-09-20 | 454 | 459 | 442 | 450 | 302,000 | 2,250 |
| 2002-09-19 | 440 | 459 | 440 | 459 | 466,000 | 2,295 |
| 2002-09-18 | 437 | 445 | 430 | 445 | 263,000 | 2,225 |
| 2002-09-17 | 426 | 438 | 426 | 436 | 311,000 | 2,180 |
| 2002-09-13 | 420 | 426 | 418 | 425 | 955,000 | 2,125 |
| 2002-09-12 | 422 | 424 | 422 | 422 | 348,000 | 2,110 |
| 2002-09-11 | 432 | 439 | 427 | 431 | 301,000 | 2,155 |
| 2002-09-10 | 435 | 436 | 423 | 427 | 223,000 | 2,135 |
| 2002-09-09 | 417 | 431 | 417 | 429 | 330,000 | 2,145 |
| 2002-09-06 | 415 | 424 | 412 | 422 | 262,000 | 2,110 |
| 2002-09-05 | 418 | 418 | 412 | 414 | 218,000 | 2,070 |
| 2002-09-04 | 414 | 415 | 412 | 415 | 379,000 | 2,075 |
| 2002-09-03 | 421 | 421 | 411 | 412 | 383,000 | 2,060 |
| 2002-09-02 | 421 | 422 | 416 | 419 | 248,000 | 2,095 |
| 2002-08-30 | 426 | 426 | 420 | 426 | 191,000 | 2,130 |
| 2002-08-29 | 423 | 426 | 420 | 420 | 227,000 | 2,100 |
| 2002-08-28 | 427 | 429 | 422 | 424 | 205,000 | 2,120 |
| 2002-08-27 | 437 | 437 | 428 | 428 | 193,000 | 2,140 |
| 2002-08-26 | 422 | 443 | 422 | 442 | 190,000 | 2,210 |
| 2002-08-23 | 431 | 431 | 425 | 426 | 131,000 | 2,130 |
| 2002-08-22 | 430 | 439 | 427 | 427 | 291,000 | 2,135 |
| 2002-08-21 | 429 | 435 | 427 | 432 | 203,000 | 2,160 |
| 2002-08-20 | 444 | 444 | 428 | 430 | 171,000 | 2,150 |
| 2002-08-19 | 447 | 447 | 426 | 439 | 213,000 | 2,195 |
| 2002-08-16 | 445 | 449 | 443 | 444 | 208,000 | 2,220 |
| 2002-08-15 | 444 | 444 | 434 | 438 | 163,000 | 2,190 |
| 2002-08-14 | 427 | 439 | 426 | 439 | 173,000 | 2,195 |
| 2002-08-13 | 430 | 435 | 426 | 432 | 132,000 | 2,160 |
| 2002-08-12 | 445 | 445 | 430 | 430 | 200,000 | 2,150 |
| 2002-08-09 | 434 | 445 | 434 | 445 | 275,000 | 2,225 |
| 2002-08-08 | 429 | 440 | 429 | 438 | 383,000 | 2,190 |
| 2002-08-07 | 426 | 436 | 423 | 428 | 382,000 | 2,140 |
| 2002-08-06 | 425 | 429 | 420 | 426 | 174,000 | 2,130 |
| 2002-08-05 | 430 | 438 | 425 | 428 | 86,000 | 2,140 |
| 2002-08-02 | 432 | 440 | 428 | 434 | 367,000 | 2,170 |
| 2002-08-01 | 430 | 433 | 428 | 433 | 75,000 | 2,165 |
| 2002-07-31 | 435 | 437 | 429 | 430 | 308,000 | 2,150 |
| 2002-07-30 | 433 | 441 | 432 | 434 | 225,000 | 2,170 |
| 2002-07-29 | 436 | 443 | 427 | 433 | 229,000 | 2,165 |
| 2002-07-26 | 454 | 454 | 432 | 433 | 290,000 | 2,165 |
| 2002-07-25 | 455 | 459 | 449 | 449 | 166,000 | 2,245 |
| 2002-07-24 | 455 | 456 | 450 | 450 | 252,000 | 2,250 |
| 2002-07-23 | 447 | 460 | 447 | 451 | 328,000 | 2,255 |
| 2002-07-22 | 447 | 459 | 447 | 451 | 217,000 | 2,255 |
| 2002-07-19 | 441 | 449 | 441 | 446 | 294,000 | 2,230 |
| 2002-07-18 | 457 | 457 | 443 | 446 | 379,000 | 2,230 |
| 2002-07-17 | 455 | 456 | 446 | 455 | 426,000 | 2,275 |
| 2002-07-16 | 459 | 462 | 450 | 450 | 397,000 | 2,250 |
| 2002-07-15 | 480 | 484 | 469 | 469 | 129,000 | 2,345 |
| 2002-07-12 | 492 | 492 | 485 | 490 | 268,000 | 2,450 |
| 2002-07-11 | 485 | 485 | 479 | 479 | 163,000 | 2,395 |
| 2002-07-10 | 484 | 490 | 480 | 483 | 281,000 | 2,415 |
| 2002-07-09 | 476 | 484 | 473 | 484 | 255,000 | 2,420 |
| 2002-07-08 | 483 | 484 | 465 | 477 | 395,000 | 2,385 |
| 2002-07-05 | 489 | 495 | 484 | 488 | 131,000 | 2,440 |
| 2002-07-04 | 498 | 500 | 489 | 494 | 141,000 | 2,470 |
| 2002-07-03 | 481 | 495 | 478 | 493 | 355,000 | 2,465 |
| 2002-07-02 | 482 | 484 | 474 | 480 | 169,000 | 2,400 |
| 2002-07-01 | 482 | 482 | 472 | 477 | 120,000 | 2,385 |
| 2002-06-28 | 454 | 473 | 454 | 472 | 242,000 | 2,360 |
| 2002-06-27 | 455 | 458 | 452 | 453 | 87,000 | 2,265 |
| 2002-06-26 | 460 | 462 | 452 | 452 | 202,000 | 2,260 |
| 2002-06-25 | 470 | 472 | 467 | 470 | 232,000 | 2,350 |
| 2002-06-24 | 458 | 475 | 458 | 470 | 207,000 | 2,350 |
| 2002-06-21 | 460 | 471 | 454 | 456 | 255,000 | 2,280 |
| 2002-06-20 | 458 | 463 | 453 | 461 | 324,000 | 2,305 |
| 2002-06-19 | 480 | 480 | 450 | 453 | 476,000 | 2,265 |
| 2002-06-18 | 475 | 478 | 470 | 478 | 209,000 | 2,390 |
| 2002-06-17 | 475 | 483 | 470 | 470 | 332,000 | 2,350 |
| 2002-06-14 | 485 | 491 | 473 | 478 | 1,007,000 | 2,390 |
| 2002-06-13 | 500 | 500 | 486 | 488 | 326,000 | 2,440 |
| 2002-06-12 | 500 | 501 | 495 | 498 | 204,000 | 2,490 |
| 2002-06-11 | 498 | 507 | 495 | 505 | 264,000 | 2,525 |
| 2002-06-10 | 499 | 500 | 495 | 496 | 145,000 | 2,480 |
| 2002-06-07 | 489 | 500 | 487 | 500 | 198,000 | 2,500 |
| 2002-06-06 | 498 | 500 | 484 | 484 | 360,000 | 2,420 |
| 2002-06-05 | 508 | 508 | 501 | 501 | 230,000 | 2,505 |
| 2002-06-04 | 502 | 509 | 497 | 505 | 292,000 | 2,525 |
| 2002-06-03 | 498 | 510 | 495 | 506 | 240,000 | 2,530 |
| 2002-05-31 | 499 | 500 | 495 | 496 | 220,000 | 2,480 |
| 2002-05-30 | 499 | 501 | 496 | 499 | 153,000 | 2,495 |
| 2002-05-29 | 500 | 508 | 499 | 499 | 429,000 | 2,495 |
| 2002-05-28 | 495 | 503 | 495 | 503 | 171,000 | 2,515 |
| 2002-05-27 | 511 | 515 | 503 | 503 | 197,000 | 2,515 |
| 2002-05-24 | 515 | 519 | 504 | 508 | 286,000 | 2,540 |
| 2002-05-23 | 500 | 518 | 500 | 514 | 281,000 | 2,570 |
| 2002-05-22 | 501 | 503 | 495 | 499 | 537,000 | 2,495 |
| 2002-05-21 | 500 | 505 | 500 | 505 | 260,000 | 2,525 |
| 2002-05-20 | 505 | 507 | 499 | 505 | 350,000 | 2,525 |
| 2002-05-17 | 500 | 507 | 499 | 499 | 265,000 | 2,495 |
| 2002-05-16 | 499 | 505 | 498 | 504 | 276,000 | 2,520 |
| 2002-05-15 | 497 | 500 | 491 | 497 | 211,000 | 2,485 |
| 2002-05-14 | 488 | 491 | 487 | 490 | 477,000 | 2,450 |
| 2002-05-13 | 490 | 495 | 481 | 481 | 238,000 | 2,405 |
| 2002-05-10 | 498 | 498 | 490 | 496 | 262,000 | 2,480 |
| 2002-05-09 | 500 | 506 | 496 | 496 | 355,000 | 2,480 |
| 2002-05-08 | 495 | 504 | 495 | 495 | 331,000 | 2,475 |
| 2002-05-07 | 500 | 501 | 495 | 495 | 229,000 | 2,475 |
| 2002-05-02 | 499 | 503 | 498 | 501 | 376,000 | 2,505 |
| 2002-05-01 | 500 | 502 | 498 | 498 | 316,000 | 2,490 |
| 2002-04-30 | 507 | 507 | 500 | 500 | 238,000 | 2,500 |
| 2002-04-26 | 506 | 509 | 500 | 509 | 453,000 | 2,545 |
| 2002-04-25 | 507 | 517 | 505 | 509 | 401,000 | 2,545 |
| 2002-04-24 | 507 | 510 | 506 | 509 | 1,168,000 | 2,545 |
| 2002-04-23 | 510 | 511 | 508 | 510 | 397,000 | 2,550 |
| 2002-04-22 | 525 | 525 | 509 | 514 | 439,000 | 2,570 |
| 2002-04-19 | 517 | 527 | 510 | 523 | 285,000 | 2,615 |
| 2002-04-18 | 516 | 523 | 507 | 510 | 330,000 | 2,550 |
| 2002-04-17 | 518 | 519 | 513 | 516 | 185,000 | 2,580 |
| 2002-04-16 | 508 | 514 | 507 | 514 | 364,000 | 2,570 |
| 2002-04-15 | 517 | 520 | 507 | 508 | 202,000 | 2,540 |
| 2002-04-12 | 512 | 517 | 508 | 517 | 329,000 | 2,585 |
| 2002-04-11 | 531 | 538 | 512 | 512 | 279,000 | 2,560 |
| 2002-04-10 | 515 | 528 | 515 | 521 | 651,000 | 2,605 |
| 2002-04-09 | 544 | 545 | 511 | 512 | 345,000 | 2,560 |
| 2002-04-08 | 545 | 546 | 538 | 542 | 325,000 | 2,710 |
| 2002-04-05 | 540 | 545 | 536 | 544 | 202,000 | 2,720 |
| 2002-04-04 | 535 | 541 | 532 | 539 | 156,000 | 2,695 |
| 2002-04-03 | 521 | 534 | 520 | 531 | 115,000 | 2,655 |
| 2002-04-02 | 528 | 529 | 521 | 521 | 143,000 | 2,605 |
| 2002-04-01 | 528 | 528 | 515 | 520 | 156,000 | 2,600 |
| 2002-03-29 | 540 | 541 | 515 | 518 | 164,000 | 2,590 |
| 2002-03-28 | 534 | 544 | 522 | 544 | 228,000 | 2,720 |
| 2002-03-27 | 525 | 548 | 520 | 534 | 290,000 | 2,670 |
| 2002-03-26 | 549 | 549 | 532 | 542 | 159,000 | 2,710 |
| 2002-03-25 | 525 | 545 | 524 | 539 | 150,000 | 2,695 |
| 2002-03-22 | 545 | 545 | 523 | 524 | 429,000 | 2,620 |
| 2002-03-20 | 554 | 564 | 550 | 563 | 492,000 | 2,815 |
| 2002-03-19 | 555 | 555 | 545 | 554 | 480,000 | 2,770 |
| 2002-03-18 | 550 | 554 | 542 | 545 | 503,000 | 2,725 |
| 2002-03-15 | 538 | 548 | 536 | 548 | 195,000 | 2,740 |
| 2002-03-14 | 545 | 548 | 532 | 548 | 257,000 | 2,740 |
| 2002-03-13 | 536 | 549 | 535 | 535 | 269,000 | 2,675 |
| 2002-03-12 | 542 | 548 | 540 | 540 | 260,000 | 2,700 |
| 2002-03-11 | 540 | 558 | 539 | 558 | 274,000 | 2,790 |
| 2002-03-08 | 534 | 570 | 534 | 540 | 936,000 | 2,700 |
| 2002-03-07 | 558 | 565 | 538 | 564 | 293,000 | 2,820 |
| 2002-03-06 | 540 | 544 | 532 | 538 | 128,000 | 2,690 |
| 2002-03-05 | 545 | 550 | 537 | 540 | 359,000 | 2,700 |
| 2002-03-04 | 554 | 565 | 548 | 565 | 298,000 | 2,825 |
| 2002-03-01 | 525 | 550 | 522 | 549 | 601,000 | 2,745 |
| 2002-02-28 | 520 | 527 | 501 | 501 | 463,000 | 2,505 |
| 2002-02-27 | 517 | 517 | 502 | 517 | 456,000 | 2,585 |
| 2002-02-26 | 516 | 520 | 508 | 508 | 198,000 | 2,540 |
| 2002-02-25 | 528 | 528 | 515 | 522 | 140,000 | 2,610 |
| 2002-02-22 | 525 | 537 | 516 | 527 | 187,000 | 2,635 |
| 2002-02-21 | 510 | 525 | 506 | 525 | 187,000 | 2,625 |
| 2002-02-20 | 509 | 509 | 500 | 503 | 275,000 | 2,515 |
| 2002-02-19 | 518 | 520 | 501 | 509 | 229,000 | 2,545 |
| 2002-02-18 | 515 | 530 | 515 | 518 | 169,000 | 2,590 |
| 2002-02-15 | 529 | 535 | 521 | 535 | 187,000 | 2,675 |
| 2002-02-14 | 531 | 542 | 517 | 517 | 309,000 | 2,585 |
| 2002-02-13 | 534 | 540 | 532 | 537 | 233,000 | 2,685 |
| 2002-02-12 | 528 | 534 | 527 | 534 | 337,000 | 2,670 |
| 2002-02-08 | 528 | 528 | 490 | 525 | 560,000 | 2,625 |
| 2002-02-07 | 522 | 529 | 517 | 528 | 349,000 | 2,640 |
| 2002-02-06 | 525 | 525 | 515 | 515 | 302,000 | 2,575 |
| 2002-02-05 | 518 | 527 | 515 | 527 | 213,000 | 2,635 |
| 2002-02-04 | 529 | 535 | 521 | 526 | 162,000 | 2,630 |
| 2002-02-01 | 538 | 539 | 515 | 539 | 238,000 | 2,695 |
| 2002-01-31 | 521 | 539 | 519 | 539 | 263,000 | 2,695 |
| 2002-01-30 | 520 | 533 | 520 | 525 | 104,000 | 2,625 |
| 2002-01-29 | 536 | 539 | 533 | 533 | 140,000 | 2,665 |
| 2002-01-28 | 538 | 538 | 530 | 537 | 209,000 | 2,685 |
| 2002-01-25 | 542 | 542 | 529 | 529 | 185,000 | 2,645 |
| 2002-01-24 | 542 | 543 | 532 | 543 | 326,000 | 2,715 |
| 2002-01-23 | 541 | 542 | 530 | 542 | 272,000 | 2,710 |
| 2002-01-22 | 547 | 547 | 536 | 541 | 413,000 | 2,705 |
| 2002-01-21 | 540 | 548 | 538 | 548 | 314,000 | 2,740 |
| 2002-01-18 | 543 | 550 | 539 | 550 | 179,000 | 2,750 |
| 2002-01-17 | 516 | 544 | 516 | 533 | 178,000 | 2,665 |
| 2002-01-16 | 522 | 548 | 513 | 513 | 400,000 | 2,565 |
| 2002-01-15 | 509 | 528 | 505 | 522 | 486,000 | 2,610 |
| 2002-01-11 | 500 | 520 | 492 | 495 | 987,000 | 2,475 |
| 2002-01-10 | 539 | 551 | 519 | 520 | 614,000 | 2,600 |
| 2002-01-09 | 555 | 559 | 542 | 559 | 208,000 | 2,795 |
| 2002-01-08 | 571 | 575 | 555 | 557 | 155,000 | 2,785 |
| 2002-01-07 | 564 | 583 | 558 | 583 | 177,000 | 2,915 |
| 2002-01-04 | 589 | 594 | 587 | 594 | 279,000 | 2,970 |
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
