8341 (株)七十七銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 761 | 764 | 755 | 755 | 173,000 | 3,775 |
| 2006-12-28 | 764 | 769 | 757 | 758 | 450,000 | 3,790 |
| 2006-12-27 | 770 | 775 | 764 | 764 | 512,000 | 3,820 |
| 2006-12-26 | 759 | 763 | 756 | 760 | 357,000 | 3,800 |
| 2006-12-25 | 772 | 772 | 758 | 758 | 218,000 | 3,790 |
| 2006-12-22 | 777 | 777 | 769 | 772 | 314,000 | 3,860 |
| 2006-12-21 | 785 | 785 | 774 | 776 | 396,000 | 3,880 |
| 2006-12-20 | 783 | 783 | 771 | 782 | 395,000 | 3,910 |
| 2006-12-19 | 782 | 790 | 777 | 778 | 594,000 | 3,890 |
| 2006-12-18 | 785 | 785 | 778 | 782 | 501,000 | 3,910 |
| 2006-12-15 | 782 | 787 | 781 | 784 | 895,000 | 3,920 |
| 2006-12-14 | 794 | 794 | 783 | 789 | 684,000 | 3,945 |
| 2006-12-13 | 792 | 796 | 789 | 793 | 462,000 | 3,965 |
| 2006-12-12 | 790 | 800 | 788 | 792 | 606,000 | 3,960 |
| 2006-12-11 | 799 | 799 | 787 | 789 | 589,000 | 3,945 |
| 2006-12-08 | 788 | 795 | 783 | 791 | 1,216,000 | 3,955 |
| 2006-12-07 | 782 | 785 | 774 | 778 | 434,000 | 3,890 |
| 2006-12-06 | 768 | 779 | 750 | 777 | 1,013,000 | 3,885 |
| 2006-12-05 | 785 | 789 | 768 | 771 | 893,000 | 3,855 |
| 2006-12-04 | 784 | 790 | 778 | 788 | 504,000 | 3,940 |
| 2006-12-01 | 783 | 794 | 778 | 783 | 820,000 | 3,915 |
| 2006-11-30 | 761 | 778 | 761 | 776 | 738,000 | 3,880 |
| 2006-11-29 | 740 | 763 | 739 | 760 | 759,000 | 3,800 |
| 2006-11-28 | 723 | 741 | 713 | 739 | 750,000 | 3,695 |
| 2006-11-27 | 725 | 738 | 724 | 736 | 567,000 | 3,680 |
| 2006-11-24 | 744 | 744 | 728 | 735 | 457,000 | 3,675 |
| 2006-11-22 | 727 | 745 | 723 | 745 | 452,000 | 3,725 |
| 2006-11-21 | 738 | 739 | 723 | 731 | 516,000 | 3,655 |
| 2006-11-20 | 756 | 762 | 733 | 733 | 624,000 | 3,665 |
| 2006-11-17 | 760 | 766 | 751 | 756 | 508,000 | 3,780 |
| 2006-11-16 | 763 | 775 | 758 | 759 | 586,000 | 3,795 |
| 2006-11-15 | 771 | 783 | 758 | 767 | 530,000 | 3,835 |
| 2006-11-14 | 760 | 777 | 760 | 769 | 646,000 | 3,845 |
| 2006-11-13 | 754 | 758 | 744 | 750 | 482,000 | 3,750 |
| 2006-11-10 | 771 | 771 | 752 | 752 | 723,000 | 3,760 |
| 2006-11-09 | 760 | 769 | 756 | 761 | 892,000 | 3,805 |
| 2006-11-08 | 780 | 783 | 753 | 753 | 1,177,000 | 3,765 |
| 2006-11-07 | 788 | 788 | 779 | 780 | 631,000 | 3,900 |
| 2006-11-06 | 766 | 786 | 762 | 778 | 1,358,000 | 3,890 |
| 2006-11-02 | 760 | 762 | 745 | 756 | 1,674,000 | 3,780 |
| 2006-11-01 | 768 | 769 | 761 | 765 | 1,049,000 | 3,825 |
| 2006-10-31 | 771 | 776 | 764 | 769 | 679,000 | 3,845 |
| 2006-10-30 | 785 | 791 | 776 | 776 | 453,000 | 3,880 |
| 2006-10-27 | 810 | 810 | 792 | 795 | 510,000 | 3,975 |
| 2006-10-26 | 803 | 810 | 802 | 810 | 294,000 | 4,050 |
| 2006-10-25 | 806 | 814 | 800 | 801 | 380,000 | 4,005 |
| 2006-10-24 | 804 | 816 | 804 | 811 | 299,000 | 4,055 |
| 2006-10-23 | 800 | 808 | 795 | 804 | 422,000 | 4,020 |
| 2006-10-20 | 807 | 810 | 797 | 801 | 414,000 | 4,005 |
| 2006-10-19 | 811 | 814 | 797 | 804 | 298,000 | 4,020 |
| 2006-10-18 | 793 | 809 | 790 | 808 | 448,000 | 4,040 |
| 2006-10-17 | 816 | 825 | 798 | 803 | 193,000 | 4,015 |
| 2006-10-16 | 814 | 820 | 813 | 815 | 353,000 | 4,075 |
| 2006-10-13 | 818 | 824 | 808 | 809 | 397,000 | 4,045 |
| 2006-10-12 | 820 | 820 | 805 | 808 | 427,000 | 4,040 |
| 2006-10-11 | 826 | 830 | 817 | 819 | 716,000 | 4,095 |
| 2006-10-10 | 825 | 826 | 812 | 821 | 526,000 | 4,105 |
| 2006-10-06 | 829 | 829 | 811 | 825 | 346,000 | 4,125 |
| 2006-10-05 | 825 | 829 | 812 | 829 | 410,000 | 4,145 |
| 2006-10-04 | 820 | 829 | 811 | 817 | 532,000 | 4,085 |
| 2006-10-03 | 825 | 825 | 813 | 818 | 263,000 | 4,090 |
| 2006-10-02 | 823 | 832 | 818 | 824 | 489,000 | 4,120 |
| 2006-09-29 | 819 | 820 | 806 | 819 | 480,000 | 4,095 |
| 2006-09-28 | 810 | 820 | 807 | 814 | 560,000 | 4,070 |
| 2006-09-27 | 784 | 802 | 774 | 802 | 418,000 | 4,010 |
| 2006-09-26 | 766 | 775 | 766 | 770 | 433,000 | 3,850 |
| 2006-09-25 | 768 | 777 | 752 | 774 | 634,000 | 3,870 |
| 2006-09-22 | 779 | 781 | 767 | 768 | 753,000 | 3,840 |
| 2006-09-21 | 780 | 780 | 763 | 779 | 450,000 | 3,895 |
| 2006-09-20 | 784 | 784 | 767 | 771 | 652,000 | 3,855 |
| 2006-09-19 | 793 | 802 | 782 | 787 | 593,000 | 3,935 |
| 2006-09-15 | 790 | 793 | 778 | 792 | 432,000 | 3,960 |
| 2006-09-14 | 795 | 800 | 787 | 794 | 605,000 | 3,970 |
| 2006-09-13 | 803 | 811 | 777 | 779 | 918,000 | 3,895 |
| 2006-09-12 | 812 | 812 | 800 | 800 | 536,000 | 4,000 |
| 2006-09-11 | 825 | 825 | 805 | 806 | 711,000 | 4,030 |
| 2006-09-08 | 820 | 831 | 816 | 825 | 1,095,000 | 4,125 |
| 2006-09-07 | 835 | 838 | 812 | 819 | 531,000 | 4,095 |
| 2006-09-06 | 849 | 855 | 836 | 846 | 463,000 | 4,230 |
| 2006-09-05 | 847 | 854 | 843 | 848 | 248,000 | 4,240 |
| 2006-09-04 | 858 | 863 | 849 | 852 | 436,000 | 4,260 |
| 2006-09-01 | 859 | 860 | 847 | 854 | 369,000 | 4,270 |
| 2006-08-31 | 826 | 861 | 826 | 860 | 875,000 | 4,300 |
| 2006-08-30 | 844 | 844 | 830 | 833 | 192,000 | 4,165 |
| 2006-08-29 | 835 | 844 | 828 | 838 | 619,000 | 4,190 |
| 2006-08-28 | 860 | 860 | 828 | 832 | 699,000 | 4,160 |
| 2006-08-25 | 846 | 863 | 846 | 849 | 433,000 | 4,245 |
| 2006-08-24 | 865 | 865 | 846 | 855 | 389,000 | 4,275 |
| 2006-08-23 | 868 | 870 | 864 | 869 | 339,000 | 4,345 |
| 2006-08-22 | 863 | 869 | 857 | 868 | 433,000 | 4,340 |
| 2006-08-21 | 864 | 864 | 848 | 857 | 352,000 | 4,285 |
| 2006-08-18 | 856 | 869 | 853 | 863 | 732,000 | 4,315 |
| 2006-08-17 | 871 | 871 | 855 | 856 | 708,000 | 4,280 |
| 2006-08-16 | 866 | 877 | 860 | 871 | 454,000 | 4,355 |
| 2006-08-15 | 850 | 864 | 848 | 856 | 325,000 | 4,280 |
| 2006-08-14 | 847 | 858 | 841 | 858 | 469,000 | 4,290 |
| 2006-08-11 | 834 | 844 | 834 | 841 | 169,000 | 4,205 |
| 2006-08-10 | 841 | 849 | 831 | 835 | 387,000 | 4,175 |
| 2006-08-09 | 838 | 843 | 814 | 843 | 669,000 | 4,215 |
| 2006-08-08 | 834 | 848 | 824 | 847 | 758,000 | 4,235 |
| 2006-08-07 | 833 | 838 | 821 | 832 | 1,182,000 | 4,160 |
| 2006-08-04 | 823 | 835 | 821 | 833 | 1,137,000 | 4,165 |
| 2006-08-03 | 819 | 826 | 812 | 816 | 782,000 | 4,080 |
| 2006-08-02 | 816 | 822 | 806 | 817 | 821,000 | 4,085 |
| 2006-08-01 | 833 | 842 | 819 | 820 | 752,000 | 4,100 |
| 2006-07-31 | 839 | 839 | 827 | 832 | 955,000 | 4,160 |
| 2006-07-28 | 819 | 838 | 807 | 834 | 1,220,000 | 4,170 |
| 2006-07-27 | 791 | 818 | 787 | 810 | 838,000 | 4,050 |
| 2006-07-26 | 805 | 805 | 778 | 778 | 416,000 | 3,890 |
| 2006-07-25 | 805 | 805 | 794 | 799 | 230,000 | 3,995 |
| 2006-07-24 | 775 | 801 | 772 | 797 | 527,000 | 3,985 |
| 2006-07-21 | 793 | 793 | 774 | 782 | 526,000 | 3,910 |
| 2006-07-20 | 782 | 794 | 779 | 792 | 510,000 | 3,960 |
| 2006-07-19 | 766 | 773 | 752 | 752 | 509,000 | 3,760 |
| 2006-07-18 | 786 | 788 | 761 | 765 | 923,000 | 3,825 |
| 2006-07-14 | 818 | 819 | 792 | 792 | 473,000 | 3,960 |
| 2006-07-13 | 813 | 819 | 808 | 811 | 615,000 | 4,055 |
| 2006-07-12 | 822 | 829 | 806 | 814 | 613,000 | 4,070 |
| 2006-07-11 | 825 | 832 | 812 | 832 | 960,000 | 4,160 |
| 2006-07-10 | 795 | 815 | 782 | 815 | 993,000 | 4,075 |
| 2006-07-07 | 810 | 811 | 790 | 795 | 590,000 | 3,975 |
| 2006-07-06 | 820 | 820 | 797 | 809 | 621,000 | 4,045 |
| 2006-07-05 | 805 | 822 | 802 | 814 | 771,000 | 4,070 |
| 2006-07-04 | 801 | 813 | 798 | 806 | 1,328,000 | 4,030 |
| 2006-07-03 | 797 | 799 | 790 | 791 | 782,000 | 3,955 |
| 2006-06-30 | 791 | 798 | 784 | 797 | 905,000 | 3,985 |
| 2006-06-29 | 779 | 784 | 771 | 782 | 965,000 | 3,910 |
| 2006-06-28 | 789 | 789 | 774 | 778 | 945,000 | 3,890 |
| 2006-06-27 | 801 | 803 | 785 | 793 | 947,000 | 3,965 |
| 2006-06-26 | 813 | 814 | 796 | 804 | 656,000 | 4,020 |
| 2006-06-23 | 825 | 825 | 803 | 816 | 608,000 | 4,080 |
| 2006-06-22 | 822 | 828 | 815 | 828 | 729,000 | 4,140 |
| 2006-06-21 | 811 | 811 | 791 | 804 | 521,000 | 4,020 |
| 2006-06-20 | 809 | 814 | 797 | 804 | 462,000 | 4,020 |
| 2006-06-19 | 814 | 814 | 795 | 808 | 483,000 | 4,040 |
| 2006-06-16 | 803 | 821 | 803 | 814 | 530,000 | 4,070 |
| 2006-06-15 | 792 | 806 | 785 | 795 | 577,000 | 3,975 |
| 2006-06-14 | 766 | 788 | 766 | 777 | 571,000 | 3,885 |
| 2006-06-13 | 801 | 801 | 770 | 770 | 618,000 | 3,850 |
| 2006-06-12 | 780 | 803 | 774 | 801 | 673,000 | 4,005 |
| 2006-06-09 | 800 | 801 | 764 | 790 | 1,544,000 | 3,950 |
| 2006-06-08 | 796 | 797 | 761 | 764 | 1,410,000 | 3,820 |
| 2006-06-07 | 806 | 809 | 795 | 795 | 911,000 | 3,975 |
| 2006-06-06 | 825 | 826 | 808 | 813 | 1,231,000 | 4,065 |
| 2006-06-05 | 825 | 834 | 815 | 825 | 819,000 | 4,125 |
| 2006-06-02 | 821 | 825 | 795 | 825 | 1,038,000 | 4,125 |
| 2006-06-01 | 835 | 845 | 817 | 820 | 860,000 | 4,100 |
| 2006-05-31 | 856 | 856 | 811 | 830 | 2,278,000 | 4,150 |
| 2006-05-30 | 848 | 862 | 839 | 860 | 1,193,000 | 4,300 |
| 2006-05-29 | 873 | 877 | 847 | 848 | 1,567,000 | 4,240 |
| 2006-05-26 | 835 | 855 | 823 | 853 | 2,218,000 | 4,265 |
| 2006-05-25 | 792 | 811 | 791 | 795 | 782,000 | 3,975 |
| 2006-05-24 | 801 | 807 | 791 | 791 | 740,000 | 3,955 |
| 2006-05-23 | 819 | 824 | 807 | 807 | 760,000 | 4,035 |
| 2006-05-22 | 833 | 846 | 820 | 820 | 739,000 | 4,100 |
| 2006-05-19 | 836 | 841 | 824 | 836 | 856,000 | 4,180 |
| 2006-05-18 | 839 | 849 | 829 | 843 | 696,000 | 4,215 |
| 2006-05-17 | 857 | 862 | 841 | 853 | 709,000 | 4,265 |
| 2006-05-16 | 868 | 878 | 859 | 859 | 775,000 | 4,295 |
| 2006-05-15 | 862 | 879 | 858 | 874 | 850,000 | 4,370 |
| 2006-05-12 | 883 | 888 | 865 | 867 | 951,000 | 4,335 |
| 2006-05-11 | 888 | 913 | 884 | 893 | 1,407,000 | 4,465 |
| 2006-05-10 | 902 | 902 | 871 | 873 | 1,366,000 | 4,365 |
| 2006-05-09 | 918 | 922 | 899 | 901 | 932,000 | 4,505 |
| 2006-05-08 | 927 | 936 | 922 | 927 | 1,029,000 | 4,635 |
| 2006-05-02 | 913 | 929 | 905 | 917 | 787,000 | 4,585 |
| 2006-05-01 | 897 | 917 | 897 | 903 | 462,000 | 4,515 |
| 2006-04-28 | 893 | 900 | 876 | 896 | 755,000 | 4,480 |
| 2006-04-27 | 911 | 915 | 902 | 903 | 1,027,000 | 4,515 |
| 2006-04-26 | 918 | 918 | 904 | 914 | 1,050,000 | 4,570 |
| 2006-04-25 | 897 | 922 | 895 | 920 | 992,000 | 4,600 |
| 2006-04-24 | 911 | 912 | 877 | 877 | 1,877,000 | 4,385 |
| 2006-04-21 | 910 | 925 | 901 | 921 | 972,000 | 4,605 |
| 2006-04-20 | 911 | 917 | 903 | 909 | 964,000 | 4,545 |
| 2006-04-19 | 906 | 916 | 891 | 909 | 845,000 | 4,545 |
| 2006-04-18 | 888 | 890 | 877 | 890 | 1,187,000 | 4,450 |
| 2006-04-17 | 892 | 895 | 878 | 887 | 549,000 | 4,435 |
| 2006-04-14 | 896 | 901 | 882 | 891 | 978,000 | 4,455 |
| 2006-04-13 | 877 | 884 | 847 | 880 | 1,323,000 | 4,400 |
| 2006-04-12 | 892 | 897 | 875 | 876 | 490,000 | 4,380 |
| 2006-04-11 | 907 | 915 | 886 | 892 | 607,000 | 4,460 |
| 2006-04-10 | 925 | 926 | 906 | 915 | 597,000 | 4,575 |
| 2006-04-07 | 924 | 928 | 912 | 918 | 570,000 | 4,590 |
| 2006-04-06 | 905 | 917 | 904 | 912 | 494,000 | 4,560 |
| 2006-04-05 | 916 | 917 | 901 | 901 | 540,000 | 4,505 |
| 2006-04-04 | 917 | 917 | 892 | 901 | 904,000 | 4,505 |
| 2006-04-03 | 917 | 929 | 910 | 922 | 680,000 | 4,610 |
| 2006-03-31 | 928 | 928 | 896 | 907 | 897,000 | 4,535 |
| 2006-03-30 | 906 | 933 | 904 | 929 | 1,031,000 | 4,645 |
| 2006-03-29 | 891 | 902 | 887 | 902 | 591,000 | 4,510 |
| 2006-03-28 | 878 | 889 | 878 | 886 | 364,000 | 4,430 |
| 2006-03-27 | 885 | 896 | 882 | 885 | 713,000 | 4,425 |
| 2006-03-24 | 860 | 892 | 860 | 886 | 1,419,000 | 4,430 |
| 2006-03-23 | 846 | 860 | 844 | 850 | 955,000 | 4,250 |
| 2006-03-22 | 830 | 847 | 824 | 847 | 899,000 | 4,235 |
| 2006-03-20 | 826 | 838 | 820 | 828 | 386,000 | 4,140 |
| 2006-03-17 | 830 | 833 | 816 | 826 | 636,000 | 4,130 |
| 2006-03-16 | 841 | 845 | 817 | 822 | 1,088,000 | 4,110 |
| 2006-03-15 | 864 | 864 | 837 | 838 | 883,000 | 4,190 |
| 2006-03-14 | 855 | 859 | 843 | 854 | 804,000 | 4,270 |
| 2006-03-13 | 880 | 880 | 855 | 861 | 976,000 | 4,305 |
| 2006-03-10 | 828 | 864 | 828 | 855 | 1,142,000 | 4,275 |
| 2006-03-09 | 826 | 838 | 819 | 838 | 605,000 | 4,190 |
| 2006-03-08 | 837 | 839 | 816 | 816 | 526,000 | 4,080 |
| 2006-03-07 | 829 | 835 | 820 | 832 | 451,000 | 4,160 |
| 2006-03-06 | 825 | 838 | 815 | 838 | 520,000 | 4,190 |
| 2006-03-03 | 847 | 847 | 819 | 822 | 724,000 | 4,110 |
| 2006-03-02 | 857 | 863 | 847 | 857 | 495,000 | 4,285 |
| 2006-03-01 | 855 | 862 | 836 | 850 | 831,000 | 4,250 |
| 2006-02-28 | 858 | 880 | 844 | 880 | 825,000 | 4,400 |
| 2006-02-27 | 858 | 864 | 849 | 856 | 383,000 | 4,280 |
| 2006-02-24 | 851 | 863 | 843 | 857 | 391,000 | 4,285 |
| 2006-02-23 | 835 | 855 | 823 | 850 | 585,000 | 4,250 |
| 2006-02-22 | 834 | 840 | 822 | 826 | 817,000 | 4,130 |
| 2006-02-21 | 839 | 844 | 821 | 829 | 752,000 | 4,145 |
| 2006-02-20 | 835 | 849 | 824 | 829 | 869,000 | 4,145 |
| 2006-02-17 | 831 | 848 | 827 | 831 | 686,000 | 4,155 |
| 2006-02-16 | 830 | 848 | 824 | 837 | 681,000 | 4,185 |
| 2006-02-15 | 820 | 831 | 812 | 831 | 1,093,000 | 4,155 |
| 2006-02-14 | 813 | 830 | 796 | 806 | 690,000 | 4,030 |
| 2006-02-13 | 834 | 834 | 806 | 810 | 540,000 | 4,050 |
| 2006-02-10 | 850 | 855 | 822 | 833 | 1,085,000 | 4,165 |
| 2006-02-09 | 845 | 859 | 843 | 847 | 866,000 | 4,235 |
| 2006-02-08 | 860 | 874 | 845 | 850 | 814,000 | 4,250 |
| 2006-02-07 | 874 | 877 | 854 | 867 | 640,000 | 4,335 |
| 2006-02-06 | 858 | 872 | 840 | 868 | 702,000 | 4,340 |
| 2006-02-03 | 878 | 878 | 842 | 857 | 901,000 | 4,285 |
| 2006-02-02 | 894 | 903 | 869 | 874 | 804,000 | 4,370 |
| 2006-02-01 | 884 | 890 | 874 | 885 | 657,000 | 4,425 |
| 2006-01-31 | 884 | 890 | 870 | 884 | 795,000 | 4,420 |
| 2006-01-30 | 897 | 897 | 875 | 883 | 711,000 | 4,415 |
| 2006-01-27 | 857 | 888 | 851 | 888 | 1,382,000 | 4,440 |
| 2006-01-26 | 831 | 839 | 827 | 837 | 357,000 | 4,185 |
| 2006-01-25 | 815 | 835 | 815 | 827 | 622,000 | 4,135 |
| 2006-01-24 | 807 | 822 | 807 | 820 | 608,000 | 4,100 |
| 2006-01-23 | 810 | 830 | 804 | 804 | 661,000 | 4,020 |
| 2006-01-20 | 836 | 836 | 805 | 822 | 866,000 | 4,110 |
| 2006-01-19 | 813 | 827 | 805 | 827 | 1,051,000 | 4,135 |
| 2006-01-18 | 810 | 825 | 781 | 804 | 1,125,000 | 4,020 |
| 2006-01-17 | 839 | 857 | 830 | 830 | 714,000 | 4,150 |
| 2006-01-16 | 849 | 850 | 837 | 841 | 582,000 | 4,205 |
| 2006-01-13 | 858 | 860 | 840 | 840 | 981,000 | 4,200 |
| 2006-01-12 | 871 | 873 | 852 | 857 | 1,367,000 | 4,285 |
| 2006-01-11 | 865 | 875 | 850 | 874 | 1,167,000 | 4,370 |
| 2006-01-10 | 888 | 889 | 863 | 864 | 1,105,000 | 4,320 |
| 2006-01-06 | 902 | 905 | 885 | 885 | 1,290,000 | 4,425 |
| 2006-01-05 | 910 | 910 | 897 | 900 | 744,000 | 4,500 |
| 2006-01-04 | 916 | 918 | 904 | 914 | 447,000 | 4,570 |
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
