8341 (株)七十七銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 475 | 484 | 473 | 484 | 460,000 | 2,420 |
| 2008-12-29 | 470 | 476 | 464 | 476 | 376,000 | 2,380 |
| 2008-12-26 | 455 | 466 | 455 | 466 | 239,000 | 2,330 |
| 2008-12-25 | 447 | 456 | 446 | 452 | 294,000 | 2,260 |
| 2008-12-24 | 454 | 457 | 441 | 442 | 476,000 | 2,210 |
| 2008-12-22 | 462 | 466 | 454 | 459 | 634,000 | 2,295 |
| 2008-12-19 | 461 | 470 | 455 | 458 | 814,000 | 2,290 |
| 2008-12-18 | 464 | 479 | 453 | 462 | 1,960,000 | 2,310 |
| 2008-12-17 | 470 | 470 | 449 | 464 | 1,271,000 | 2,320 |
| 2008-12-16 | 473 | 473 | 451 | 455 | 1,229,000 | 2,275 |
| 2008-12-15 | 458 | 475 | 456 | 472 | 807,000 | 2,360 |
| 2008-12-12 | 460 | 471 | 441 | 443 | 2,446,000 | 2,215 |
| 2008-12-11 | 438 | 461 | 435 | 459 | 904,000 | 2,295 |
| 2008-12-10 | 429 | 437 | 426 | 434 | 899,000 | 2,170 |
| 2008-12-09 | 439 | 444 | 418 | 425 | 1,690,000 | 2,125 |
| 2008-12-08 | 426 | 448 | 423 | 440 | 1,216,000 | 2,200 |
| 2008-12-05 | 421 | 430 | 414 | 421 | 1,611,000 | 2,105 |
| 2008-12-04 | 414 | 423 | 412 | 421 | 1,570,000 | 2,105 |
| 2008-12-03 | 412 | 421 | 402 | 421 | 1,116,000 | 2,105 |
| 2008-12-02 | 413 | 422 | 407 | 408 | 1,386,000 | 2,040 |
| 2008-12-01 | 454 | 454 | 436 | 448 | 959,000 | 2,240 |
| 2008-11-28 | 447 | 460 | 445 | 451 | 1,183,000 | 2,255 |
| 2008-11-27 | 442 | 447 | 438 | 447 | 547,000 | 2,235 |
| 2008-11-26 | 430 | 439 | 427 | 432 | 610,000 | 2,160 |
| 2008-11-25 | 445 | 450 | 424 | 445 | 1,743,000 | 2,225 |
| 2008-11-21 | 422 | 440 | 413 | 440 | 1,376,000 | 2,200 |
| 2008-11-20 | 441 | 441 | 425 | 432 | 847,000 | 2,160 |
| 2008-11-19 | 454 | 459 | 435 | 446 | 1,065,000 | 2,230 |
| 2008-11-18 | 451 | 467 | 442 | 454 | 1,138,000 | 2,270 |
| 2008-11-17 | 432 | 454 | 426 | 449 | 885,000 | 2,245 |
| 2008-11-14 | 463 | 463 | 430 | 437 | 1,078,000 | 2,185 |
| 2008-11-13 | 446 | 458 | 441 | 447 | 803,000 | 2,235 |
| 2008-11-12 | 458 | 475 | 456 | 469 | 1,051,000 | 2,345 |
| 2008-11-11 | 489 | 492 | 465 | 473 | 1,131,000 | 2,365 |
| 2008-11-10 | 474 | 499 | 474 | 494 | 1,070,000 | 2,470 |
| 2008-11-07 | 449 | 477 | 445 | 466 | 1,297,000 | 2,330 |
| 2008-11-06 | 488 | 497 | 472 | 474 | 1,235,000 | 2,370 |
| 2008-11-05 | 488 | 504 | 484 | 503 | 1,525,000 | 2,515 |
| 2008-11-04 | 448 | 466 | 438 | 458 | 1,918,000 | 2,290 |
| 2008-10-31 | 477 | 483 | 451 | 453 | 1,686,000 | 2,265 |
| 2008-10-30 | 444 | 478 | 430 | 478 | 1,418,000 | 2,390 |
| 2008-10-29 | 432 | 434 | 411 | 429 | 2,032,000 | 2,145 |
| 2008-10-28 | 372 | 409 | 359 | 407 | 2,281,000 | 2,035 |
| 2008-10-27 | 406 | 420 | 368 | 371 | 1,825,000 | 1,855 |
| 2008-10-24 | 444 | 444 | 412 | 416 | 1,378,000 | 2,080 |
| 2008-10-23 | 436 | 451 | 423 | 441 | 2,276,000 | 2,205 |
| 2008-10-22 | 470 | 470 | 434 | 435 | 1,605,000 | 2,175 |
| 2008-10-21 | 484 | 492 | 480 | 486 | 1,014,000 | 2,430 |
| 2008-10-20 | 471 | 476 | 458 | 475 | 2,182,000 | 2,375 |
| 2008-10-17 | 460 | 465 | 448 | 461 | 2,352,000 | 2,305 |
| 2008-10-16 | 460 | 460 | 430 | 430 | 1,948,000 | 2,150 |
| 2008-10-15 | 476 | 496 | 461 | 496 | 1,798,000 | 2,480 |
| 2008-10-14 | 447 | 478 | 447 | 477 | 1,712,000 | 2,385 |
| 2008-10-10 | 438 | 453 | 406 | 422 | 2,558,000 | 2,110 |
| 2008-10-09 | 455 | 484 | 446 | 468 | 2,033,000 | 2,340 |
| 2008-10-08 | 459 | 475 | 452 | 456 | 1,165,000 | 2,280 |
| 2008-10-07 | 481 | 500 | 466 | 484 | 1,318,000 | 2,420 |
| 2008-10-06 | 513 | 518 | 488 | 491 | 1,049,000 | 2,455 |
| 2008-10-03 | 525 | 537 | 513 | 519 | 1,296,000 | 2,595 |
| 2008-10-02 | 551 | 554 | 530 | 538 | 1,579,000 | 2,690 |
| 2008-10-01 | 541 | 557 | 538 | 546 | 1,613,000 | 2,730 |
| 2008-09-30 | 493 | 539 | 493 | 520 | 1,705,000 | 2,600 |
| 2008-09-29 | 568 | 577 | 546 | 551 | 1,047,000 | 2,755 |
| 2008-09-26 | 577 | 581 | 558 | 574 | 1,160,000 | 2,870 |
| 2008-09-25 | 562 | 573 | 553 | 563 | 1,044,000 | 2,815 |
| 2008-09-24 | 550 | 567 | 537 | 566 | 1,481,000 | 2,830 |
| 2008-09-22 | 590 | 590 | 538 | 553 | 1,639,000 | 2,765 |
| 2008-09-19 | 545 | 569 | 527 | 567 | 1,940,000 | 2,835 |
| 2008-09-18 | 520 | 542 | 512 | 541 | 1,317,000 | 2,705 |
| 2008-09-17 | 587 | 587 | 531 | 537 | 1,506,000 | 2,685 |
| 2008-09-16 | 553 | 559 | 535 | 557 | 1,042,000 | 2,785 |
| 2008-09-12 | 570 | 580 | 570 | 578 | 1,119,000 | 2,890 |
| 2008-09-11 | 573 | 578 | 560 | 562 | 1,485,000 | 2,810 |
| 2008-09-10 | 566 | 600 | 564 | 597 | 1,494,000 | 2,985 |
| 2008-09-09 | 581 | 590 | 568 | 580 | 1,491,000 | 2,900 |
| 2008-09-08 | 556 | 613 | 556 | 599 | 2,224,000 | 2,995 |
| 2008-09-05 | 548 | 557 | 546 | 548 | 2,069,000 | 2,740 |
| 2008-09-04 | 596 | 597 | 575 | 575 | 1,630,000 | 2,875 |
| 2008-09-03 | 591 | 608 | 591 | 602 | 912,000 | 3,010 |
| 2008-09-02 | 611 | 612 | 588 | 595 | 1,179,000 | 2,975 |
| 2008-09-01 | 624 | 624 | 609 | 614 | 606,000 | 3,070 |
| 2008-08-29 | 619 | 629 | 616 | 627 | 2,003,000 | 3,135 |
| 2008-08-28 | 616 | 616 | 607 | 609 | 598,000 | 3,045 |
| 2008-08-27 | 620 | 620 | 612 | 616 | 614,000 | 3,080 |
| 2008-08-26 | 624 | 624 | 610 | 621 | 665,000 | 3,105 |
| 2008-08-25 | 624 | 633 | 622 | 624 | 651,000 | 3,120 |
| 2008-08-22 | 624 | 624 | 611 | 614 | 917,000 | 3,070 |
| 2008-08-21 | 634 | 637 | 621 | 625 | 1,567,000 | 3,125 |
| 2008-08-20 | 631 | 635 | 623 | 624 | 1,252,000 | 3,120 |
| 2008-08-19 | 636 | 641 | 625 | 629 | 1,106,000 | 3,145 |
| 2008-08-18 | 636 | 648 | 635 | 638 | 1,058,000 | 3,190 |
| 2008-08-15 | 624 | 635 | 620 | 631 | 871,000 | 3,155 |
| 2008-08-14 | 620 | 632 | 616 | 629 | 2,266,000 | 3,145 |
| 2008-08-13 | 631 | 632 | 613 | 619 | 1,819,000 | 3,095 |
| 2008-08-12 | 622 | 628 | 614 | 621 | 970,000 | 3,105 |
| 2008-08-11 | 614 | 624 | 608 | 614 | 1,031,000 | 3,070 |
| 2008-08-08 | 609 | 615 | 594 | 604 | 1,185,000 | 3,020 |
| 2008-08-07 | 639 | 639 | 610 | 615 | 1,233,000 | 3,075 |
| 2008-08-06 | 635 | 637 | 627 | 635 | 1,227,000 | 3,175 |
| 2008-08-05 | 620 | 634 | 616 | 625 | 1,106,000 | 3,125 |
| 2008-08-04 | 627 | 632 | 613 | 615 | 1,378,000 | 3,075 |
| 2008-08-01 | 655 | 661 | 626 | 633 | 1,523,000 | 3,165 |
| 2008-07-31 | 649 | 651 | 635 | 649 | 949,000 | 3,245 |
| 2008-07-30 | 625 | 640 | 625 | 639 | 1,398,000 | 3,195 |
| 2008-07-29 | 630 | 631 | 618 | 624 | 1,619,000 | 3,120 |
| 2008-07-28 | 620 | 640 | 618 | 633 | 2,366,000 | 3,165 |
| 2008-07-25 | 622 | 625 | 612 | 614 | 1,671,000 | 3,070 |
| 2008-07-24 | 625 | 632 | 622 | 632 | 1,499,000 | 3,160 |
| 2008-07-23 | 627 | 636 | 615 | 617 | 2,412,000 | 3,085 |
| 2008-07-22 | 616 | 637 | 614 | 637 | 2,405,000 | 3,185 |
| 2008-07-18 | 600 | 609 | 594 | 596 | 1,252,000 | 2,980 |
| 2008-07-17 | 603 | 607 | 588 | 595 | 1,850,000 | 2,975 |
| 2008-07-16 | 610 | 614 | 591 | 598 | 1,948,000 | 2,990 |
| 2008-07-15 | 621 | 621 | 606 | 611 | 1,218,000 | 3,055 |
| 2008-07-14 | 639 | 650 | 628 | 630 | 1,221,000 | 3,150 |
| 2008-07-11 | 635 | 638 | 622 | 631 | 1,992,000 | 3,155 |
| 2008-07-10 | 627 | 630 | 617 | 625 | 1,585,000 | 3,125 |
| 2008-07-09 | 639 | 643 | 623 | 632 | 2,258,000 | 3,160 |
| 2008-07-08 | 643 | 650 | 623 | 624 | 2,634,000 | 3,120 |
| 2008-07-07 | 636 | 655 | 629 | 653 | 1,542,000 | 3,265 |
| 2008-07-04 | 647 | 648 | 626 | 636 | 1,039,000 | 3,180 |
| 2008-07-03 | 650 | 653 | 627 | 639 | 2,250,000 | 3,195 |
| 2008-07-02 | 668 | 673 | 652 | 656 | 2,194,000 | 3,280 |
| 2008-07-01 | 671 | 691 | 670 | 678 | 1,318,000 | 3,390 |
| 2008-06-30 | 669 | 675 | 659 | 667 | 1,230,000 | 3,335 |
| 2008-06-27 | 650 | 674 | 650 | 672 | 1,133,000 | 3,360 |
| 2008-06-26 | 670 | 679 | 658 | 671 | 1,495,000 | 3,355 |
| 2008-06-25 | 657 | 677 | 652 | 670 | 1,537,000 | 3,350 |
| 2008-06-24 | 627 | 674 | 627 | 657 | 1,924,000 | 3,285 |
| 2008-06-23 | 634 | 649 | 621 | 636 | 1,192,000 | 3,180 |
| 2008-06-20 | 653 | 656 | 636 | 639 | 1,096,000 | 3,195 |
| 2008-06-19 | 666 | 671 | 650 | 653 | 711,000 | 3,265 |
| 2008-06-18 | 674 | 682 | 666 | 675 | 678,000 | 3,375 |
| 2008-06-17 | 674 | 680 | 670 | 674 | 690,000 | 3,370 |
| 2008-06-16 | 669 | 674 | 654 | 670 | 925,000 | 3,350 |
| 2008-06-13 | 653 | 660 | 647 | 657 | 1,529,000 | 3,285 |
| 2008-06-12 | 634 | 650 | 633 | 650 | 1,106,000 | 3,250 |
| 2008-06-11 | 659 | 661 | 646 | 654 | 856,000 | 3,270 |
| 2008-06-10 | 659 | 663 | 652 | 658 | 879,000 | 3,290 |
| 2008-06-09 | 655 | 674 | 655 | 657 | 758,000 | 3,285 |
| 2008-06-06 | 685 | 689 | 671 | 671 | 914,000 | 3,355 |
| 2008-06-05 | 673 | 682 | 663 | 672 | 1,084,000 | 3,360 |
| 2008-06-04 | 672 | 684 | 667 | 683 | 860,000 | 3,415 |
| 2008-06-03 | 663 | 671 | 657 | 667 | 1,390,000 | 3,335 |
| 2008-06-02 | 655 | 677 | 643 | 673 | 1,163,000 | 3,365 |
| 2008-05-30 | 654 | 666 | 647 | 665 | 1,418,000 | 3,325 |
| 2008-05-29 | 625 | 661 | 618 | 649 | 2,445,000 | 3,245 |
| 2008-05-28 | 627 | 627 | 610 | 616 | 959,000 | 3,080 |
| 2008-05-27 | 613 | 626 | 607 | 623 | 1,320,000 | 3,115 |
| 2008-05-26 | 628 | 633 | 611 | 612 | 1,226,000 | 3,060 |
| 2008-05-23 | 626 | 654 | 624 | 642 | 2,078,000 | 3,210 |
| 2008-05-22 | 637 | 637 | 623 | 634 | 726,000 | 3,170 |
| 2008-05-21 | 650 | 652 | 633 | 640 | 828,000 | 3,200 |
| 2008-05-20 | 653 | 663 | 651 | 654 | 524,000 | 3,270 |
| 2008-05-19 | 656 | 659 | 641 | 653 | 1,331,000 | 3,265 |
| 2008-05-16 | 691 | 703 | 657 | 659 | 1,754,000 | 3,295 |
| 2008-05-15 | 639 | 661 | 639 | 651 | 915,000 | 3,255 |
| 2008-05-14 | 611 | 640 | 611 | 635 | 1,182,000 | 3,175 |
| 2008-05-13 | 622 | 634 | 611 | 621 | 602,000 | 3,105 |
| 2008-05-12 | 615 | 623 | 613 | 620 | 741,000 | 3,100 |
| 2008-05-09 | 627 | 635 | 619 | 619 | 815,000 | 3,095 |
| 2008-05-08 | 630 | 638 | 629 | 630 | 683,000 | 3,150 |
| 2008-05-07 | 626 | 642 | 626 | 640 | 1,004,000 | 3,200 |
| 2008-05-02 | 627 | 634 | 620 | 623 | 664,000 | 3,115 |
| 2008-05-01 | 605 | 618 | 605 | 612 | 774,000 | 3,060 |
| 2008-04-30 | 605 | 624 | 603 | 619 | 1,061,000 | 3,095 |
| 2008-04-28 | 593 | 614 | 592 | 613 | 1,255,000 | 3,065 |
| 2008-04-25 | 582 | 591 | 580 | 584 | 1,031,000 | 2,920 |
| 2008-04-24 | 573 | 581 | 570 | 573 | 570,000 | 2,865 |
| 2008-04-23 | 573 | 586 | 572 | 577 | 897,000 | 2,885 |
| 2008-04-22 | 588 | 588 | 578 | 581 | 526,000 | 2,905 |
| 2008-04-21 | 600 | 603 | 585 | 590 | 746,000 | 2,950 |
| 2008-04-18 | 588 | 591 | 575 | 588 | 895,000 | 2,940 |
| 2008-04-17 | 595 | 599 | 584 | 588 | 918,000 | 2,940 |
| 2008-04-16 | 577 | 583 | 574 | 581 | 762,000 | 2,905 |
| 2008-04-15 | 557 | 571 | 549 | 567 | 1,025,000 | 2,835 |
| 2008-04-14 | 546 | 560 | 545 | 559 | 1,099,000 | 2,795 |
| 2008-04-11 | 560 | 577 | 555 | 572 | 1,065,000 | 2,860 |
| 2008-04-10 | 559 | 559 | 545 | 550 | 1,399,000 | 2,750 |
| 2008-04-09 | 580 | 581 | 566 | 572 | 887,000 | 2,860 |
| 2008-04-08 | 602 | 607 | 581 | 585 | 732,000 | 2,925 |
| 2008-04-07 | 603 | 611 | 596 | 605 | 978,000 | 3,025 |
| 2008-04-04 | 598 | 606 | 593 | 599 | 822,000 | 2,995 |
| 2008-04-03 | 600 | 602 | 591 | 597 | 791,000 | 2,985 |
| 2008-04-02 | 596 | 602 | 589 | 599 | 853,000 | 2,995 |
| 2008-04-01 | 564 | 578 | 560 | 577 | 927,000 | 2,885 |
| 2008-03-31 | 577 | 579 | 549 | 558 | 944,000 | 2,790 |
| 2008-03-28 | 578 | 586 | 564 | 575 | 1,055,000 | 2,875 |
| 2008-03-27 | 572 | 586 | 570 | 578 | 1,007,000 | 2,890 |
| 2008-03-26 | 567 | 572 | 560 | 572 | 1,010,000 | 2,860 |
| 2008-03-25 | 576 | 577 | 564 | 576 | 872,000 | 2,880 |
| 2008-03-24 | 567 | 577 | 566 | 567 | 760,000 | 2,835 |
| 2008-03-21 | 553 | 570 | 550 | 567 | 1,568,000 | 2,835 |
| 2008-03-19 | 553 | 562 | 542 | 552 | 1,335,000 | 2,760 |
| 2008-03-18 | 524 | 545 | 524 | 543 | 1,391,000 | 2,715 |
| 2008-03-17 | 531 | 535 | 520 | 525 | 1,458,000 | 2,625 |
| 2008-03-14 | 553 | 556 | 540 | 543 | 2,294,000 | 2,715 |
| 2008-03-13 | 562 | 562 | 545 | 552 | 1,890,000 | 2,760 |
| 2008-03-12 | 568 | 576 | 562 | 572 | 1,723,000 | 2,860 |
| 2008-03-11 | 550 | 559 | 539 | 558 | 1,998,000 | 2,790 |
| 2008-03-10 | 538 | 558 | 538 | 556 | 1,489,000 | 2,780 |
| 2008-03-07 | 550 | 554 | 546 | 548 | 2,473,000 | 2,740 |
| 2008-03-06 | 572 | 577 | 562 | 572 | 1,866,000 | 2,860 |
| 2008-03-05 | 577 | 579 | 564 | 571 | 2,134,000 | 2,855 |
| 2008-03-04 | 597 | 598 | 581 | 584 | 1,421,000 | 2,920 |
| 2008-03-03 | 610 | 611 | 596 | 600 | 958,000 | 3,000 |
| 2008-02-29 | 620 | 623 | 612 | 620 | 930,000 | 3,100 |
| 2008-02-28 | 633 | 634 | 623 | 629 | 912,000 | 3,145 |
| 2008-02-27 | 642 | 650 | 634 | 643 | 1,211,000 | 3,215 |
| 2008-02-26 | 660 | 664 | 632 | 632 | 697,000 | 3,160 |
| 2008-02-25 | 643 | 659 | 642 | 650 | 990,000 | 3,250 |
| 2008-02-22 | 636 | 642 | 625 | 633 | 977,000 | 3,165 |
| 2008-02-21 | 635 | 652 | 634 | 643 | 1,080,000 | 3,215 |
| 2008-02-20 | 640 | 643 | 622 | 625 | 1,101,000 | 3,125 |
| 2008-02-19 | 654 | 655 | 638 | 641 | 822,000 | 3,205 |
| 2008-02-18 | 660 | 666 | 645 | 646 | 665,000 | 3,230 |
| 2008-02-15 | 660 | 666 | 646 | 660 | 844,000 | 3,300 |
| 2008-02-14 | 654 | 673 | 651 | 670 | 1,330,000 | 3,350 |
| 2008-02-13 | 650 | 657 | 633 | 636 | 421,000 | 3,180 |
| 2008-02-12 | 642 | 652 | 632 | 642 | 531,000 | 3,210 |
| 2008-02-08 | 644 | 669 | 644 | 650 | 707,000 | 3,250 |
| 2008-02-07 | 646 | 658 | 640 | 654 | 814,000 | 3,270 |
| 2008-02-06 | 661 | 661 | 646 | 646 | 856,000 | 3,230 |
| 2008-02-05 | 681 | 681 | 670 | 677 | 395,000 | 3,385 |
| 2008-02-04 | 681 | 688 | 673 | 684 | 578,000 | 3,420 |
| 2008-02-01 | 666 | 672 | 653 | 664 | 552,000 | 3,320 |
| 2008-01-31 | 632 | 664 | 626 | 663 | 1,210,000 | 3,315 |
| 2008-01-30 | 647 | 657 | 633 | 641 | 874,000 | 3,205 |
| 2008-01-29 | 649 | 660 | 645 | 657 | 779,000 | 3,285 |
| 2008-01-28 | 652 | 656 | 644 | 646 | 754,000 | 3,230 |
| 2008-01-25 | 635 | 656 | 635 | 653 | 592,000 | 3,265 |
| 2008-01-24 | 618 | 634 | 616 | 625 | 1,030,000 | 3,125 |
| 2008-01-23 | 623 | 631 | 608 | 612 | 1,067,000 | 3,060 |
| 2008-01-22 | 637 | 638 | 610 | 611 | 891,000 | 3,055 |
| 2008-01-21 | 657 | 658 | 641 | 643 | 759,000 | 3,215 |
| 2008-01-18 | 638 | 663 | 630 | 658 | 1,109,000 | 3,290 |
| 2008-01-17 | 645 | 657 | 639 | 657 | 1,062,000 | 3,285 |
| 2008-01-16 | 650 | 660 | 638 | 641 | 1,028,000 | 3,205 |
| 2008-01-15 | 662 | 670 | 648 | 653 | 985,000 | 3,265 |
| 2008-01-11 | 671 | 677 | 653 | 661 | 994,000 | 3,305 |
| 2008-01-10 | 678 | 679 | 669 | 672 | 555,000 | 3,360 |
| 2008-01-09 | 660 | 685 | 657 | 682 | 937,000 | 3,410 |
| 2008-01-08 | 655 | 667 | 650 | 665 | 841,000 | 3,325 |
| 2008-01-07 | 659 | 666 | 650 | 659 | 1,137,000 | 3,295 |
| 2008-01-04 | 689 | 689 | 659 | 664 | 911,000 | 3,320 |
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
