8341 (株)七十七銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 605 | 606 | 602 | 604 | 115,000 | 3,020 |
| 2003-12-29 | 605 | 605 | 591 | 597 | 115,000 | 2,985 |
| 2003-12-26 | 596 | 602 | 588 | 598 | 199,000 | 2,990 |
| 2003-12-25 | 599 | 599 | 587 | 595 | 305,000 | 2,975 |
| 2003-12-24 | 606 | 614 | 600 | 609 | 207,000 | 3,045 |
| 2003-12-22 | 607 | 614 | 596 | 606 | 179,000 | 3,030 |
| 2003-12-19 | 606 | 612 | 597 | 601 | 268,000 | 3,005 |
| 2003-12-18 | 611 | 611 | 600 | 608 | 252,000 | 3,040 |
| 2003-12-17 | 617 | 617 | 602 | 610 | 407,000 | 3,050 |
| 2003-12-16 | 610 | 614 | 603 | 608 | 169,000 | 3,040 |
| 2003-12-15 | 615 | 625 | 609 | 613 | 355,000 | 3,065 |
| 2003-12-12 | 624 | 624 | 610 | 614 | 776,000 | 3,070 |
| 2003-12-11 | 605 | 605 | 592 | 594 | 274,000 | 2,970 |
| 2003-12-10 | 598 | 607 | 590 | 597 | 350,000 | 2,985 |
| 2003-12-09 | 581 | 595 | 577 | 588 | 332,000 | 2,940 |
| 2003-12-08 | 576 | 582 | 571 | 574 | 234,000 | 2,870 |
| 2003-12-05 | 592 | 592 | 580 | 586 | 150,000 | 2,930 |
| 2003-12-04 | 575 | 589 | 574 | 588 | 297,000 | 2,940 |
| 2003-12-03 | 589 | 593 | 580 | 585 | 300,000 | 2,925 |
| 2003-12-02 | 593 | 600 | 582 | 587 | 462,000 | 2,935 |
| 2003-12-01 | 581 | 589 | 570 | 583 | 467,000 | 2,915 |
| 2003-11-28 | 585 | 595 | 580 | 580 | 292,000 | 2,900 |
| 2003-11-27 | 596 | 598 | 586 | 591 | 217,000 | 2,955 |
| 2003-11-26 | 608 | 614 | 590 | 596 | 202,000 | 2,980 |
| 2003-11-25 | 604 | 618 | 604 | 618 | 392,000 | 3,090 |
| 2003-11-21 | 580 | 600 | 580 | 593 | 360,000 | 2,965 |
| 2003-11-20 | 568 | 578 | 567 | 570 | 315,000 | 2,850 |
| 2003-11-19 | 550 | 567 | 550 | 558 | 287,000 | 2,790 |
| 2003-11-18 | 563 | 564 | 550 | 553 | 415,000 | 2,765 |
| 2003-11-17 | 575 | 580 | 555 | 556 | 324,000 | 2,780 |
| 2003-11-14 | 606 | 606 | 590 | 595 | 184,000 | 2,975 |
| 2003-11-13 | 595 | 605 | 592 | 605 | 68,000 | 3,025 |
| 2003-11-12 | 597 | 601 | 590 | 594 | 141,000 | 2,970 |
| 2003-11-11 | 596 | 603 | 579 | 597 | 203,000 | 2,985 |
| 2003-11-10 | 601 | 612 | 601 | 605 | 113,000 | 3,025 |
| 2003-11-07 | 599 | 608 | 599 | 602 | 197,000 | 3,010 |
| 2003-11-06 | 610 | 611 | 598 | 598 | 247,000 | 2,990 |
| 2003-11-05 | 610 | 610 | 602 | 605 | 347,000 | 3,025 |
| 2003-11-04 | 583 | 609 | 583 | 609 | 416,000 | 3,045 |
| 2003-10-31 | 585 | 586 | 567 | 576 | 213,000 | 2,880 |
| 2003-10-30 | 577 | 584 | 567 | 575 | 127,000 | 2,875 |
| 2003-10-29 | 567 | 586 | 567 | 577 | 269,000 | 2,885 |
| 2003-10-28 | 570 | 579 | 566 | 566 | 207,000 | 2,830 |
| 2003-10-27 | 569 | 569 | 560 | 565 | 203,000 | 2,825 |
| 2003-10-24 | 555 | 568 | 552 | 559 | 360,000 | 2,795 |
| 2003-10-23 | 574 | 574 | 545 | 545 | 384,000 | 2,725 |
| 2003-10-22 | 605 | 605 | 587 | 589 | 265,000 | 2,945 |
| 2003-10-21 | 599 | 600 | 585 | 598 | 311,000 | 2,990 |
| 2003-10-20 | 601 | 605 | 592 | 592 | 272,000 | 2,960 |
| 2003-10-17 | 600 | 603 | 591 | 593 | 166,000 | 2,965 |
| 2003-10-16 | 596 | 606 | 595 | 600 | 211,000 | 3,000 |
| 2003-10-15 | 615 | 615 | 605 | 606 | 280,000 | 3,030 |
| 2003-10-14 | 603 | 613 | 596 | 600 | 246,000 | 3,000 |
| 2003-10-10 | 591 | 613 | 591 | 600 | 420,000 | 3,000 |
| 2003-10-09 | 600 | 600 | 591 | 594 | 88,000 | 2,970 |
| 2003-10-08 | 599 | 606 | 593 | 593 | 242,000 | 2,965 |
| 2003-10-07 | 597 | 604 | 592 | 599 | 217,000 | 2,995 |
| 2003-10-06 | 629 | 629 | 607 | 607 | 319,000 | 3,035 |
| 2003-10-03 | 630 | 630 | 615 | 624 | 307,000 | 3,120 |
| 2003-10-02 | 619 | 633 | 617 | 631 | 580,000 | 3,155 |
| 2003-10-01 | 600 | 609 | 572 | 606 | 473,000 | 3,030 |
| 2003-09-30 | 599 | 608 | 595 | 604 | 563,000 | 3,020 |
| 2003-09-29 | 583 | 589 | 581 | 586 | 340,000 | 2,930 |
| 2003-09-26 | 579 | 588 | 578 | 583 | 433,000 | 2,915 |
| 2003-09-25 | 590 | 596 | 563 | 569 | 639,000 | 2,845 |
| 2003-09-24 | 590 | 599 | 580 | 599 | 762,000 | 2,995 |
| 2003-09-22 | 587 | 591 | 570 | 584 | 510,000 | 2,920 |
| 2003-09-19 | 570 | 593 | 569 | 593 | 1,131,000 | 2,965 |
| 2003-09-18 | 560 | 564 | 556 | 556 | 478,000 | 2,780 |
| 2003-09-17 | 555 | 563 | 555 | 561 | 862,000 | 2,805 |
| 2003-09-16 | 540 | 551 | 535 | 548 | 628,000 | 2,740 |
| 2003-09-12 | 547 | 547 | 538 | 542 | 1,077,000 | 2,710 |
| 2003-09-11 | 532 | 532 | 519 | 527 | 505,000 | 2,635 |
| 2003-09-10 | 524 | 537 | 521 | 532 | 932,000 | 2,660 |
| 2003-09-09 | 503 | 523 | 503 | 520 | 833,000 | 2,600 |
| 2003-09-08 | 505 | 505 | 502 | 503 | 591,000 | 2,515 |
| 2003-09-05 | 508 | 508 | 488 | 505 | 549,000 | 2,525 |
| 2003-09-04 | 523 | 523 | 500 | 512 | 696,000 | 2,560 |
| 2003-09-03 | 489 | 496 | 484 | 488 | 644,000 | 2,440 |
| 2003-09-02 | 468 | 479 | 466 | 478 | 581,000 | 2,390 |
| 2003-09-01 | 468 | 468 | 460 | 463 | 448,000 | 2,315 |
| 2003-08-29 | 464 | 469 | 462 | 468 | 305,000 | 2,340 |
| 2003-08-28 | 469 | 469 | 462 | 463 | 767,000 | 2,315 |
| 2003-08-27 | 481 | 481 | 471 | 474 | 555,000 | 2,370 |
| 2003-08-26 | 485 | 485 | 481 | 484 | 227,000 | 2,420 |
| 2003-08-25 | 488 | 491 | 480 | 486 | 360,000 | 2,430 |
| 2003-08-22 | 502 | 505 | 487 | 488 | 349,000 | 2,440 |
| 2003-08-21 | 496 | 502 | 495 | 498 | 285,000 | 2,490 |
| 2003-08-20 | 490 | 496 | 487 | 496 | 275,000 | 2,480 |
| 2003-08-19 | 489 | 494 | 484 | 490 | 226,000 | 2,450 |
| 2003-08-18 | 486 | 496 | 484 | 488 | 237,000 | 2,440 |
| 2003-08-15 | 487 | 490 | 482 | 483 | 345,000 | 2,415 |
| 2003-08-14 | 485 | 487 | 483 | 485 | 382,000 | 2,425 |
| 2003-08-13 | 492 | 495 | 484 | 485 | 348,000 | 2,425 |
| 2003-08-12 | 488 | 494 | 486 | 490 | 243,000 | 2,450 |
| 2003-08-11 | 485 | 493 | 481 | 484 | 192,000 | 2,420 |
| 2003-08-08 | 491 | 493 | 480 | 481 | 394,000 | 2,405 |
| 2003-08-07 | 485 | 497 | 485 | 491 | 443,000 | 2,455 |
| 2003-08-06 | 488 | 495 | 481 | 484 | 393,000 | 2,420 |
| 2003-08-05 | 490 | 492 | 485 | 488 | 407,000 | 2,440 |
| 2003-08-04 | 495 | 496 | 489 | 490 | 347,000 | 2,450 |
| 2003-08-01 | 507 | 507 | 489 | 493 | 534,000 | 2,465 |
| 2003-07-31 | 492 | 502 | 481 | 502 | 686,000 | 2,510 |
| 2003-07-30 | 493 | 497 | 489 | 495 | 301,000 | 2,475 |
| 2003-07-29 | 504 | 504 | 495 | 498 | 436,000 | 2,490 |
| 2003-07-28 | 491 | 500 | 488 | 495 | 235,000 | 2,475 |
| 2003-07-25 | 502 | 502 | 481 | 487 | 648,000 | 2,435 |
| 2003-07-24 | 508 | 512 | 502 | 505 | 360,000 | 2,525 |
| 2003-07-23 | 513 | 518 | 499 | 513 | 420,000 | 2,565 |
| 2003-07-22 | 506 | 512 | 501 | 506 | 291,000 | 2,530 |
| 2003-07-18 | 518 | 528 | 515 | 515 | 246,000 | 2,575 |
| 2003-07-17 | 520 | 526 | 515 | 515 | 545,000 | 2,575 |
| 2003-07-16 | 532 | 534 | 522 | 524 | 292,000 | 2,620 |
| 2003-07-15 | 529 | 541 | 522 | 522 | 308,000 | 2,610 |
| 2003-07-14 | 534 | 534 | 525 | 525 | 107,000 | 2,625 |
| 2003-07-11 | 521 | 535 | 521 | 528 | 204,000 | 2,640 |
| 2003-07-10 | 532 | 548 | 529 | 531 | 372,000 | 2,655 |
| 2003-07-09 | 535 | 537 | 528 | 532 | 493,000 | 2,660 |
| 2003-07-08 | 540 | 543 | 531 | 535 | 391,000 | 2,675 |
| 2003-07-07 | 543 | 546 | 535 | 538 | 366,000 | 2,690 |
| 2003-07-04 | 550 | 556 | 544 | 550 | 262,000 | 2,750 |
| 2003-07-03 | 559 | 565 | 539 | 558 | 629,000 | 2,790 |
| 2003-07-02 | 557 | 560 | 546 | 559 | 444,000 | 2,795 |
| 2003-07-01 | 552 | 562 | 551 | 553 | 404,000 | 2,765 |
| 2003-06-30 | 551 | 567 | 540 | 545 | 419,000 | 2,725 |
| 2003-06-27 | 550 | 557 | 542 | 546 | 221,000 | 2,730 |
| 2003-06-26 | 550 | 551 | 535 | 543 | 304,000 | 2,715 |
| 2003-06-25 | 544 | 552 | 538 | 539 | 532,000 | 2,695 |
| 2003-06-24 | 551 | 554 | 544 | 544 | 244,000 | 2,720 |
| 2003-06-23 | 560 | 560 | 549 | 551 | 223,000 | 2,755 |
| 2003-06-20 | 567 | 569 | 560 | 560 | 238,000 | 2,800 |
| 2003-06-19 | 567 | 574 | 556 | 557 | 404,000 | 2,785 |
| 2003-06-18 | 563 | 564 | 550 | 563 | 396,000 | 2,815 |
| 2003-06-17 | 545 | 570 | 543 | 553 | 423,000 | 2,765 |
| 2003-06-16 | 547 | 549 | 538 | 543 | 261,000 | 2,715 |
| 2003-06-13 | 533 | 544 | 530 | 537 | 777,000 | 2,685 |
| 2003-06-12 | 550 | 550 | 543 | 543 | 132,000 | 2,715 |
| 2003-06-11 | 543 | 550 | 543 | 545 | 233,000 | 2,725 |
| 2003-06-10 | 535 | 549 | 535 | 542 | 238,000 | 2,710 |
| 2003-06-09 | 526 | 555 | 521 | 549 | 400,000 | 2,745 |
| 2003-06-06 | 519 | 530 | 511 | 525 | 313,000 | 2,625 |
| 2003-06-05 | 514 | 520 | 511 | 520 | 264,000 | 2,600 |
| 2003-06-04 | 510 | 513 | 508 | 511 | 182,000 | 2,555 |
| 2003-06-03 | 511 | 514 | 506 | 509 | 231,000 | 2,545 |
| 2003-06-02 | 510 | 514 | 505 | 505 | 297,000 | 2,525 |
| 2003-05-30 | 504 | 515 | 504 | 509 | 358,000 | 2,545 |
| 2003-05-29 | 510 | 510 | 501 | 502 | 226,000 | 2,510 |
| 2003-05-28 | 508 | 510 | 505 | 505 | 256,000 | 2,525 |
| 2003-05-27 | 509 | 509 | 499 | 499 | 171,000 | 2,495 |
| 2003-05-26 | 504 | 509 | 503 | 505 | 233,000 | 2,525 |
| 2003-05-23 | 507 | 514 | 503 | 504 | 533,000 | 2,520 |
| 2003-05-22 | 510 | 510 | 505 | 506 | 426,000 | 2,530 |
| 2003-05-21 | 512 | 519 | 508 | 510 | 294,000 | 2,550 |
| 2003-05-20 | 497 | 533 | 490 | 531 | 509,000 | 2,655 |
| 2003-05-19 | 505 | 505 | 485 | 496 | 369,000 | 2,480 |
| 2003-05-16 | 501 | 506 | 499 | 505 | 324,000 | 2,525 |
| 2003-05-15 | 506 | 511 | 502 | 503 | 251,000 | 2,515 |
| 2003-05-14 | 514 | 514 | 510 | 510 | 199,000 | 2,550 |
| 2003-05-13 | 513 | 523 | 513 | 513 | 308,000 | 2,565 |
| 2003-05-12 | 520 | 520 | 513 | 513 | 186,000 | 2,565 |
| 2003-05-09 | 511 | 520 | 505 | 520 | 246,000 | 2,600 |
| 2003-05-08 | 510 | 520 | 501 | 501 | 182,000 | 2,505 |
| 2003-05-07 | 503 | 522 | 500 | 512 | 465,000 | 2,560 |
| 2003-05-06 | 499 | 511 | 497 | 505 | 254,000 | 2,525 |
| 2003-05-02 | 497 | 504 | 494 | 498 | 330,000 | 2,490 |
| 2003-05-01 | 497 | 498 | 489 | 498 | 287,000 | 2,490 |
| 2003-04-30 | 480 | 506 | 480 | 506 | 500,000 | 2,530 |
| 2003-04-28 | 473 | 479 | 470 | 470 | 151,000 | 2,350 |
| 2003-04-25 | 473 | 477 | 469 | 473 | 190,000 | 2,365 |
| 2003-04-24 | 473 | 477 | 471 | 472 | 228,000 | 2,360 |
| 2003-04-23 | 468 | 472 | 466 | 471 | 150,000 | 2,355 |
| 2003-04-22 | 475 | 475 | 465 | 468 | 257,000 | 2,340 |
| 2003-04-21 | 453 | 475 | 452 | 475 | 419,000 | 2,375 |
| 2003-04-18 | 450 | 450 | 442 | 443 | 338,000 | 2,215 |
| 2003-04-17 | 457 | 461 | 444 | 445 | 371,000 | 2,225 |
| 2003-04-16 | 470 | 470 | 460 | 460 | 410,000 | 2,300 |
| 2003-04-15 | 465 | 477 | 464 | 474 | 305,000 | 2,370 |
| 2003-04-14 | 456 | 471 | 456 | 460 | 280,000 | 2,300 |
| 2003-04-11 | 473 | 475 | 465 | 465 | 380,000 | 2,325 |
| 2003-04-10 | 462 | 479 | 462 | 478 | 577,000 | 2,390 |
| 2003-04-09 | 462 | 466 | 457 | 465 | 320,000 | 2,325 |
| 2003-04-08 | 468 | 471 | 465 | 466 | 380,000 | 2,330 |
| 2003-04-07 | 469 | 469 | 457 | 468 | 198,000 | 2,340 |
| 2003-04-04 | 460 | 469 | 460 | 469 | 333,000 | 2,345 |
| 2003-04-03 | 451 | 456 | 444 | 454 | 406,000 | 2,270 |
| 2003-04-02 | 450 | 450 | 438 | 446 | 245,000 | 2,230 |
| 2003-04-01 | 430 | 452 | 430 | 445 | 518,000 | 2,225 |
| 2003-03-31 | 472 | 475 | 435 | 435 | 364,000 | 2,175 |
| 2003-03-28 | 461 | 479 | 461 | 476 | 327,000 | 2,380 |
| 2003-03-27 | 468 | 469 | 461 | 461 | 296,000 | 2,305 |
| 2003-03-26 | 462 | 471 | 462 | 468 | 138,000 | 2,340 |
| 2003-03-25 | 474 | 475 | 463 | 465 | 195,000 | 2,325 |
| 2003-03-24 | 455 | 475 | 455 | 475 | 327,000 | 2,375 |
| 2003-03-20 | 449 | 455 | 444 | 455 | 205,000 | 2,275 |
| 2003-03-19 | 449 | 449 | 436 | 442 | 175,000 | 2,210 |
| 2003-03-18 | 445 | 457 | 445 | 448 | 228,000 | 2,240 |
| 2003-03-17 | 452 | 452 | 435 | 438 | 138,000 | 2,190 |
| 2003-03-14 | 466 | 466 | 449 | 451 | 1,272,000 | 2,255 |
| 2003-03-13 | 442 | 454 | 439 | 454 | 485,000 | 2,270 |
| 2003-03-12 | 432 | 439 | 432 | 437 | 245,000 | 2,185 |
| 2003-03-11 | 439 | 447 | 434 | 435 | 277,000 | 2,175 |
| 2003-03-10 | 423 | 438 | 422 | 438 | 397,000 | 2,190 |
| 2003-03-07 | 430 | 436 | 428 | 428 | 166,000 | 2,140 |
| 2003-03-06 | 431 | 445 | 431 | 434 | 245,000 | 2,170 |
| 2003-03-05 | 439 | 441 | 426 | 426 | 314,000 | 2,130 |
| 2003-03-04 | 434 | 435 | 431 | 434 | 126,000 | 2,170 |
| 2003-03-03 | 428 | 449 | 428 | 432 | 325,000 | 2,160 |
| 2003-02-28 | 432 | 438 | 427 | 427 | 235,000 | 2,135 |
| 2003-02-27 | 434 | 437 | 428 | 431 | 246,000 | 2,155 |
| 2003-02-26 | 437 | 438 | 432 | 434 | 225,000 | 2,170 |
| 2003-02-25 | 441 | 445 | 436 | 436 | 410,000 | 2,180 |
| 2003-02-24 | 451 | 453 | 445 | 445 | 162,000 | 2,225 |
| 2003-02-21 | 459 | 461 | 448 | 450 | 229,000 | 2,250 |
| 2003-02-20 | 470 | 470 | 462 | 464 | 321,000 | 2,320 |
| 2003-02-19 | 465 | 468 | 462 | 465 | 374,000 | 2,325 |
| 2003-02-18 | 469 | 469 | 457 | 464 | 460,000 | 2,320 |
| 2003-02-17 | 469 | 469 | 462 | 465 | 370,000 | 2,325 |
| 2003-02-14 | 465 | 466 | 458 | 464 | 658,000 | 2,320 |
| 2003-02-13 | 479 | 479 | 466 | 466 | 278,000 | 2,330 |
| 2003-02-12 | 478 | 480 | 478 | 478 | 303,000 | 2,390 |
| 2003-02-10 | 468 | 468 | 460 | 468 | 84,000 | 2,340 |
| 2003-02-07 | 467 | 468 | 457 | 464 | 89,000 | 2,320 |
| 2003-02-06 | 471 | 471 | 460 | 463 | 118,000 | 2,315 |
| 2003-02-05 | 483 | 483 | 470 | 470 | 139,000 | 2,350 |
| 2003-02-04 | 481 | 488 | 478 | 488 | 555,000 | 2,440 |
| 2003-02-03 | 450 | 480 | 447 | 480 | 507,000 | 2,400 |
| 2003-01-31 | 443 | 449 | 437 | 446 | 322,000 | 2,230 |
| 2003-01-30 | 444 | 445 | 440 | 444 | 161,000 | 2,220 |
| 2003-01-29 | 454 | 454 | 441 | 442 | 243,000 | 2,210 |
| 2003-01-28 | 448 | 454 | 448 | 449 | 217,000 | 2,245 |
| 2003-01-27 | 453 | 458 | 448 | 458 | 132,000 | 2,290 |
| 2003-01-24 | 450 | 459 | 448 | 458 | 350,000 | 2,290 |
| 2003-01-23 | 445 | 465 | 443 | 464 | 531,000 | 2,320 |
| 2003-01-22 | 467 | 467 | 441 | 445 | 399,000 | 2,225 |
| 2003-01-21 | 465 | 478 | 456 | 472 | 459,000 | 2,360 |
| 2003-01-20 | 473 | 476 | 463 | 463 | 286,000 | 2,315 |
| 2003-01-17 | 482 | 484 | 480 | 483 | 127,000 | 2,415 |
| 2003-01-16 | 481 | 493 | 481 | 492 | 314,000 | 2,460 |
| 2003-01-15 | 477 | 490 | 477 | 480 | 272,000 | 2,400 |
| 2003-01-14 | 477 | 484 | 477 | 481 | 398,000 | 2,405 |
| 2003-01-10 | 474 | 482 | 466 | 477 | 360,000 | 2,385 |
| 2003-01-09 | 469 | 474 | 469 | 474 | 122,000 | 2,370 |
| 2003-01-08 | 478 | 481 | 469 | 469 | 212,000 | 2,345 |
| 2003-01-07 | 490 | 491 | 475 | 478 | 255,000 | 2,390 |
| 2003-01-06 | 486 | 492 | 486 | 490 | 258,000 | 2,450 |
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
