8341 (株)七十七銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 504 | 504 | 490 | 493 | 740,000 | 2,465 |
| 2009-12-29 | 508 | 509 | 500 | 500 | 799,000 | 2,500 |
| 2009-12-28 | 510 | 513 | 508 | 508 | 424,000 | 2,540 |
| 2009-12-25 | 512 | 514 | 510 | 510 | 313,000 | 2,550 |
| 2009-12-24 | 515 | 515 | 507 | 512 | 509,000 | 2,560 |
| 2009-12-22 | 515 | 516 | 508 | 511 | 539,000 | 2,555 |
| 2009-12-21 | 515 | 518 | 510 | 510 | 427,000 | 2,550 |
| 2009-12-18 | 519 | 522 | 515 | 519 | 525,000 | 2,595 |
| 2009-12-17 | 524 | 532 | 518 | 521 | 1,011,000 | 2,605 |
| 2009-12-16 | 529 | 537 | 516 | 528 | 1,224,000 | 2,640 |
| 2009-12-15 | 517 | 517 | 510 | 512 | 457,000 | 2,560 |
| 2009-12-14 | 521 | 521 | 505 | 514 | 951,000 | 2,570 |
| 2009-12-11 | 529 | 529 | 516 | 520 | 1,292,000 | 2,600 |
| 2009-12-10 | 532 | 533 | 521 | 526 | 861,000 | 2,630 |
| 2009-12-09 | 539 | 539 | 528 | 529 | 833,000 | 2,645 |
| 2009-12-08 | 532 | 544 | 532 | 535 | 735,000 | 2,675 |
| 2009-12-07 | 539 | 542 | 533 | 535 | 568,000 | 2,675 |
| 2009-12-04 | 542 | 542 | 533 | 538 | 858,000 | 2,690 |
| 2009-12-03 | 537 | 545 | 531 | 545 | 954,000 | 2,725 |
| 2009-12-02 | 534 | 540 | 526 | 533 | 841,000 | 2,665 |
| 2009-12-01 | 520 | 540 | 516 | 540 | 1,222,000 | 2,700 |
| 2009-11-30 | 512 | 530 | 512 | 530 | 1,320,000 | 2,650 |
| 2009-11-27 | 505 | 516 | 505 | 512 | 815,000 | 2,560 |
| 2009-11-26 | 505 | 510 | 502 | 508 | 730,000 | 2,540 |
| 2009-11-25 | 519 | 523 | 505 | 511 | 850,000 | 2,555 |
| 2009-11-24 | 530 | 535 | 519 | 519 | 1,069,000 | 2,595 |
| 2009-11-20 | 522 | 531 | 520 | 530 | 797,000 | 2,650 |
| 2009-11-19 | 531 | 538 | 520 | 524 | 1,201,000 | 2,620 |
| 2009-11-18 | 527 | 539 | 527 | 530 | 1,139,000 | 2,650 |
| 2009-11-17 | 526 | 527 | 521 | 526 | 1,624,000 | 2,630 |
| 2009-11-16 | 526 | 530 | 523 | 528 | 697,000 | 2,640 |
| 2009-11-13 | 529 | 531 | 523 | 525 | 778,000 | 2,625 |
| 2009-11-12 | 531 | 534 | 519 | 526 | 924,000 | 2,630 |
| 2009-11-11 | 535 | 541 | 528 | 529 | 1,000,000 | 2,645 |
| 2009-11-10 | 533 | 542 | 526 | 530 | 1,159,000 | 2,650 |
| 2009-11-09 | 538 | 540 | 526 | 532 | 1,031,000 | 2,660 |
| 2009-11-06 | 544 | 545 | 530 | 535 | 943,000 | 2,675 |
| 2009-11-05 | 536 | 544 | 532 | 536 | 1,178,000 | 2,680 |
| 2009-11-04 | 531 | 540 | 523 | 536 | 1,043,000 | 2,680 |
| 2009-11-02 | 528 | 540 | 528 | 536 | 1,193,000 | 2,680 |
| 2009-10-30 | 524 | 528 | 519 | 528 | 1,090,000 | 2,640 |
| 2009-10-29 | 518 | 526 | 517 | 522 | 1,421,000 | 2,610 |
| 2009-10-28 | 516 | 532 | 513 | 525 | 1,390,000 | 2,625 |
| 2009-10-27 | 517 | 530 | 517 | 521 | 1,152,000 | 2,605 |
| 2009-10-26 | 521 | 534 | 521 | 525 | 1,268,000 | 2,625 |
| 2009-10-23 | 533 | 535 | 526 | 527 | 1,285,000 | 2,635 |
| 2009-10-22 | 525 | 530 | 516 | 527 | 1,350,000 | 2,635 |
| 2009-10-21 | 522 | 539 | 518 | 535 | 2,821,000 | 2,675 |
| 2009-10-20 | 505 | 521 | 505 | 516 | 1,201,000 | 2,580 |
| 2009-10-19 | 491 | 513 | 488 | 512 | 2,126,000 | 2,560 |
| 2009-10-16 | 489 | 497 | 479 | 488 | 1,412,000 | 2,440 |
| 2009-10-15 | 476 | 481 | 472 | 479 | 1,044,000 | 2,395 |
| 2009-10-14 | 482 | 482 | 469 | 473 | 1,313,000 | 2,365 |
| 2009-10-13 | 484 | 486 | 476 | 481 | 868,000 | 2,405 |
| 2009-10-09 | 498 | 504 | 481 | 484 | 1,328,000 | 2,420 |
| 2009-10-08 | 492 | 494 | 485 | 493 | 839,000 | 2,465 |
| 2009-10-07 | 485 | 496 | 478 | 491 | 1,531,000 | 2,455 |
| 2009-10-06 | 481 | 486 | 467 | 480 | 1,844,000 | 2,400 |
| 2009-10-05 | 493 | 501 | 469 | 476 | 2,543,000 | 2,380 |
| 2009-10-02 | 494 | 494 | 478 | 494 | 2,309,000 | 2,470 |
| 2009-10-01 | 503 | 503 | 491 | 500 | 1,509,000 | 2,500 |
| 2009-09-30 | 505 | 514 | 504 | 512 | 643,000 | 2,560 |
| 2009-09-29 | 511 | 514 | 500 | 505 | 1,323,000 | 2,525 |
| 2009-09-28 | 504 | 515 | 501 | 509 | 1,101,000 | 2,545 |
| 2009-09-25 | 514 | 515 | 500 | 506 | 696,000 | 2,530 |
| 2009-09-24 | 509 | 519 | 509 | 516 | 1,233,000 | 2,580 |
| 2009-09-18 | 501 | 507 | 491 | 499 | 1,237,000 | 2,495 |
| 2009-09-17 | 509 | 509 | 496 | 501 | 856,000 | 2,505 |
| 2009-09-16 | 515 | 519 | 499 | 502 | 943,000 | 2,510 |
| 2009-09-15 | 518 | 525 | 510 | 511 | 697,000 | 2,555 |
| 2009-09-14 | 520 | 521 | 507 | 515 | 537,000 | 2,575 |
| 2009-09-11 | 531 | 531 | 521 | 524 | 938,000 | 2,620 |
| 2009-09-10 | 527 | 538 | 524 | 531 | 648,000 | 2,655 |
| 2009-09-09 | 524 | 528 | 517 | 524 | 464,000 | 2,620 |
| 2009-09-08 | 531 | 532 | 523 | 523 | 487,000 | 2,615 |
| 2009-09-07 | 535 | 537 | 529 | 531 | 396,000 | 2,655 |
| 2009-09-04 | 536 | 537 | 533 | 534 | 546,000 | 2,670 |
| 2009-09-03 | 542 | 543 | 535 | 538 | 345,000 | 2,690 |
| 2009-09-02 | 545 | 545 | 536 | 542 | 752,000 | 2,710 |
| 2009-09-01 | 557 | 565 | 555 | 560 | 285,000 | 2,800 |
| 2009-08-31 | 561 | 575 | 559 | 562 | 629,000 | 2,810 |
| 2009-08-28 | 558 | 562 | 555 | 562 | 389,000 | 2,810 |
| 2009-08-27 | 558 | 561 | 548 | 557 | 516,000 | 2,785 |
| 2009-08-26 | 558 | 564 | 554 | 557 | 510,000 | 2,785 |
| 2009-08-25 | 542 | 559 | 542 | 557 | 845,000 | 2,785 |
| 2009-08-24 | 553 | 559 | 546 | 547 | 734,000 | 2,735 |
| 2009-08-21 | 542 | 547 | 530 | 537 | 796,000 | 2,685 |
| 2009-08-20 | 544 | 553 | 538 | 552 | 695,000 | 2,760 |
| 2009-08-19 | 548 | 548 | 537 | 539 | 457,000 | 2,695 |
| 2009-08-18 | 542 | 550 | 542 | 549 | 580,000 | 2,745 |
| 2009-08-17 | 551 | 552 | 543 | 544 | 506,000 | 2,720 |
| 2009-08-14 | 553 | 559 | 549 | 557 | 429,000 | 2,785 |
| 2009-08-13 | 554 | 556 | 546 | 552 | 457,000 | 2,760 |
| 2009-08-12 | 556 | 558 | 549 | 550 | 761,000 | 2,750 |
| 2009-08-11 | 554 | 559 | 554 | 559 | 473,000 | 2,795 |
| 2009-08-10 | 555 | 558 | 548 | 553 | 799,000 | 2,765 |
| 2009-08-07 | 556 | 557 | 540 | 546 | 1,800,000 | 2,730 |
| 2009-08-06 | 582 | 582 | 561 | 565 | 1,570,000 | 2,825 |
| 2009-08-05 | 574 | 588 | 571 | 582 | 1,065,000 | 2,910 |
| 2009-08-04 | 565 | 574 | 561 | 573 | 769,000 | 2,865 |
| 2009-08-03 | 560 | 565 | 555 | 559 | 701,000 | 2,795 |
| 2009-07-31 | 548 | 560 | 547 | 560 | 951,000 | 2,800 |
| 2009-07-30 | 545 | 545 | 534 | 543 | 475,000 | 2,715 |
| 2009-07-29 | 543 | 550 | 539 | 545 | 772,000 | 2,725 |
| 2009-07-28 | 543 | 543 | 535 | 540 | 393,000 | 2,700 |
| 2009-07-27 | 548 | 548 | 538 | 541 | 385,000 | 2,705 |
| 2009-07-24 | 537 | 545 | 533 | 543 | 916,000 | 2,715 |
| 2009-07-23 | 535 | 541 | 531 | 533 | 479,000 | 2,665 |
| 2009-07-22 | 540 | 542 | 530 | 537 | 523,000 | 2,685 |
| 2009-07-21 | 531 | 539 | 529 | 539 | 616,000 | 2,695 |
| 2009-07-17 | 515 | 525 | 503 | 522 | 900,000 | 2,610 |
| 2009-07-16 | 531 | 533 | 520 | 520 | 688,000 | 2,600 |
| 2009-07-15 | 524 | 535 | 515 | 523 | 1,063,000 | 2,615 |
| 2009-07-14 | 519 | 526 | 512 | 518 | 750,000 | 2,590 |
| 2009-07-13 | 515 | 529 | 512 | 513 | 838,000 | 2,565 |
| 2009-07-10 | 521 | 528 | 520 | 525 | 496,000 | 2,625 |
| 2009-07-09 | 532 | 533 | 521 | 521 | 756,000 | 2,605 |
| 2009-07-08 | 545 | 545 | 535 | 539 | 862,000 | 2,695 |
| 2009-07-07 | 548 | 553 | 544 | 548 | 947,000 | 2,740 |
| 2009-07-06 | 544 | 552 | 544 | 549 | 618,000 | 2,745 |
| 2009-07-03 | 550 | 554 | 544 | 550 | 772,000 | 2,750 |
| 2009-07-02 | 560 | 562 | 551 | 558 | 895,000 | 2,790 |
| 2009-07-01 | 558 | 572 | 557 | 561 | 1,190,000 | 2,805 |
| 2009-06-30 | 565 | 569 | 557 | 562 | 1,665,000 | 2,810 |
| 2009-06-29 | 569 | 571 | 556 | 561 | 1,239,000 | 2,805 |
| 2009-06-26 | 573 | 573 | 562 | 568 | 927,000 | 2,840 |
| 2009-06-25 | 562 | 575 | 555 | 566 | 723,000 | 2,830 |
| 2009-06-24 | 575 | 579 | 557 | 560 | 978,000 | 2,800 |
| 2009-06-23 | 556 | 575 | 550 | 574 | 2,170,000 | 2,870 |
| 2009-06-22 | 564 | 565 | 551 | 563 | 1,091,000 | 2,815 |
| 2009-06-19 | 531 | 561 | 531 | 560 | 2,462,000 | 2,800 |
| 2009-06-18 | 532 | 535 | 522 | 529 | 1,177,000 | 2,645 |
| 2009-06-17 | 530 | 544 | 529 | 538 | 965,000 | 2,690 |
| 2009-06-16 | 551 | 554 | 533 | 536 | 893,000 | 2,680 |
| 2009-06-15 | 561 | 572 | 558 | 564 | 887,000 | 2,820 |
| 2009-06-12 | 566 | 579 | 563 | 574 | 1,429,000 | 2,870 |
| 2009-06-11 | 560 | 567 | 554 | 565 | 1,234,000 | 2,825 |
| 2009-06-10 | 536 | 555 | 535 | 552 | 1,184,000 | 2,760 |
| 2009-06-09 | 537 | 550 | 536 | 543 | 1,102,000 | 2,715 |
| 2009-06-08 | 531 | 542 | 531 | 537 | 811,000 | 2,685 |
| 2009-06-05 | 524 | 529 | 523 | 528 | 784,000 | 2,640 |
| 2009-06-04 | 518 | 526 | 517 | 518 | 649,000 | 2,590 |
| 2009-06-03 | 519 | 525 | 518 | 518 | 790,000 | 2,590 |
| 2009-06-02 | 541 | 541 | 523 | 523 | 845,000 | 2,615 |
| 2009-06-01 | 518 | 537 | 511 | 533 | 1,412,000 | 2,665 |
| 2009-05-29 | 513 | 515 | 504 | 514 | 1,375,000 | 2,570 |
| 2009-05-28 | 521 | 525 | 504 | 505 | 1,256,000 | 2,525 |
| 2009-05-27 | 518 | 530 | 516 | 525 | 1,706,000 | 2,625 |
| 2009-05-26 | 512 | 513 | 503 | 508 | 649,000 | 2,540 |
| 2009-05-25 | 503 | 517 | 500 | 509 | 995,000 | 2,545 |
| 2009-05-22 | 493 | 507 | 493 | 503 | 1,059,000 | 2,515 |
| 2009-05-21 | 494 | 503 | 491 | 501 | 1,228,000 | 2,505 |
| 2009-05-20 | 499 | 502 | 496 | 500 | 730,000 | 2,500 |
| 2009-05-19 | 496 | 497 | 487 | 491 | 1,215,000 | 2,455 |
| 2009-05-18 | 503 | 503 | 478 | 484 | 1,475,000 | 2,420 |
| 2009-05-15 | 487 | 513 | 487 | 513 | 1,129,000 | 2,565 |
| 2009-05-14 | 496 | 498 | 482 | 484 | 798,000 | 2,420 |
| 2009-05-13 | 508 | 515 | 503 | 506 | 875,000 | 2,530 |
| 2009-05-12 | 516 | 522 | 509 | 509 | 633,000 | 2,545 |
| 2009-05-11 | 513 | 527 | 513 | 522 | 775,000 | 2,610 |
| 2009-05-08 | 506 | 515 | 500 | 515 | 954,000 | 2,575 |
| 2009-05-07 | 515 | 519 | 499 | 507 | 2,117,000 | 2,535 |
| 2009-05-01 | 507 | 507 | 491 | 495 | 863,000 | 2,475 |
| 2009-04-30 | 510 | 525 | 503 | 503 | 1,697,000 | 2,515 |
| 2009-04-28 | 502 | 516 | 498 | 498 | 2,502,000 | 2,490 |
| 2009-04-27 | 497 | 512 | 494 | 497 | 1,262,000 | 2,485 |
| 2009-04-24 | 512 | 520 | 494 | 496 | 2,403,000 | 2,480 |
| 2009-04-23 | 532 | 535 | 513 | 514 | 1,513,000 | 2,570 |
| 2009-04-22 | 527 | 539 | 523 | 529 | 1,594,000 | 2,645 |
| 2009-04-21 | 528 | 528 | 512 | 517 | 1,208,000 | 2,585 |
| 2009-04-20 | 537 | 546 | 526 | 529 | 1,457,000 | 2,645 |
| 2009-04-17 | 525 | 539 | 522 | 532 | 1,474,000 | 2,660 |
| 2009-04-16 | 520 | 527 | 517 | 519 | 1,494,000 | 2,595 |
| 2009-04-15 | 530 | 533 | 506 | 511 | 1,246,000 | 2,555 |
| 2009-04-14 | 532 | 538 | 524 | 532 | 1,335,000 | 2,660 |
| 2009-04-13 | 517 | 530 | 516 | 529 | 1,003,000 | 2,645 |
| 2009-04-10 | 510 | 515 | 493 | 512 | 1,195,000 | 2,560 |
| 2009-04-09 | 503 | 509 | 497 | 500 | 1,244,000 | 2,500 |
| 2009-04-08 | 501 | 506 | 492 | 504 | 929,000 | 2,520 |
| 2009-04-07 | 490 | 509 | 486 | 505 | 1,110,000 | 2,525 |
| 2009-04-06 | 523 | 523 | 487 | 491 | 1,143,000 | 2,455 |
| 2009-04-03 | 533 | 533 | 510 | 512 | 888,000 | 2,560 |
| 2009-04-02 | 533 | 535 | 523 | 526 | 1,575,000 | 2,630 |
| 2009-04-01 | 492 | 508 | 487 | 493 | 785,000 | 2,465 |
| 2009-03-31 | 496 | 505 | 477 | 487 | 1,073,000 | 2,435 |
| 2009-03-30 | 509 | 525 | 498 | 499 | 1,214,000 | 2,495 |
| 2009-03-27 | 540 | 540 | 513 | 513 | 1,010,000 | 2,565 |
| 2009-03-26 | 526 | 532 | 518 | 530 | 677,000 | 2,650 |
| 2009-03-25 | 511 | 528 | 504 | 526 | 1,465,000 | 2,630 |
| 2009-03-24 | 500 | 509 | 490 | 504 | 959,000 | 2,520 |
| 2009-03-23 | 482 | 495 | 479 | 494 | 1,326,000 | 2,470 |
| 2009-03-19 | 499 | 503 | 481 | 481 | 952,000 | 2,405 |
| 2009-03-18 | 474 | 493 | 474 | 489 | 1,425,000 | 2,445 |
| 2009-03-17 | 457 | 468 | 452 | 464 | 924,000 | 2,320 |
| 2009-03-16 | 443 | 462 | 442 | 447 | 1,217,000 | 2,235 |
| 2009-03-13 | 432 | 448 | 432 | 444 | 1,377,000 | 2,220 |
| 2009-03-12 | 447 | 447 | 431 | 434 | 592,000 | 2,170 |
| 2009-03-11 | 455 | 458 | 448 | 449 | 512,000 | 2,245 |
| 2009-03-10 | 435 | 448 | 435 | 444 | 1,612,000 | 2,220 |
| 2009-03-09 | 439 | 443 | 434 | 436 | 1,128,000 | 2,180 |
| 2009-03-06 | 441 | 450 | 440 | 442 | 977,000 | 2,210 |
| 2009-03-05 | 450 | 463 | 448 | 453 | 1,085,000 | 2,265 |
| 2009-03-04 | 440 | 451 | 436 | 447 | 558,000 | 2,235 |
| 2009-03-03 | 447 | 453 | 442 | 450 | 653,000 | 2,250 |
| 2009-03-02 | 445 | 454 | 445 | 452 | 558,000 | 2,260 |
| 2009-02-27 | 455 | 466 | 449 | 465 | 847,000 | 2,325 |
| 2009-02-26 | 453 | 458 | 450 | 455 | 573,000 | 2,275 |
| 2009-02-25 | 456 | 457 | 438 | 452 | 1,251,000 | 2,260 |
| 2009-02-24 | 447 | 456 | 446 | 455 | 769,000 | 2,275 |
| 2009-02-23 | 450 | 459 | 447 | 452 | 796,000 | 2,260 |
| 2009-02-20 | 452 | 460 | 450 | 451 | 681,000 | 2,255 |
| 2009-02-19 | 447 | 453 | 441 | 447 | 696,000 | 2,235 |
| 2009-02-18 | 443 | 443 | 437 | 439 | 545,000 | 2,195 |
| 2009-02-17 | 447 | 454 | 443 | 447 | 454,000 | 2,235 |
| 2009-02-16 | 437 | 451 | 436 | 448 | 886,000 | 2,240 |
| 2009-02-13 | 443 | 448 | 435 | 435 | 902,000 | 2,175 |
| 2009-02-12 | 457 | 462 | 444 | 445 | 808,000 | 2,225 |
| 2009-02-10 | 461 | 465 | 456 | 458 | 856,000 | 2,290 |
| 2009-02-09 | 457 | 459 | 447 | 448 | 582,000 | 2,240 |
| 2009-02-06 | 451 | 460 | 441 | 446 | 795,000 | 2,230 |
| 2009-02-05 | 449 | 449 | 436 | 443 | 807,000 | 2,215 |
| 2009-02-04 | 444 | 449 | 431 | 444 | 574,000 | 2,220 |
| 2009-02-03 | 444 | 459 | 438 | 441 | 759,000 | 2,205 |
| 2009-02-02 | 449 | 453 | 438 | 447 | 611,000 | 2,235 |
| 2009-01-30 | 463 | 466 | 457 | 457 | 687,000 | 2,285 |
| 2009-01-29 | 459 | 466 | 455 | 465 | 573,000 | 2,325 |
| 2009-01-28 | 453 | 468 | 451 | 454 | 1,561,000 | 2,270 |
| 2009-01-27 | 431 | 464 | 430 | 458 | 3,684,000 | 2,290 |
| 2009-01-26 | 417 | 429 | 417 | 421 | 2,779,000 | 2,105 |
| 2009-01-23 | 422 | 424 | 414 | 416 | 567,000 | 2,080 |
| 2009-01-22 | 426 | 428 | 414 | 422 | 1,016,000 | 2,110 |
| 2009-01-21 | 421 | 430 | 420 | 424 | 772,000 | 2,120 |
| 2009-01-20 | 436 | 437 | 424 | 428 | 638,000 | 2,140 |
| 2009-01-19 | 444 | 444 | 430 | 434 | 719,000 | 2,170 |
| 2009-01-16 | 442 | 445 | 436 | 443 | 1,141,000 | 2,215 |
| 2009-01-15 | 423 | 446 | 420 | 440 | 1,102,000 | 2,200 |
| 2009-01-14 | 426 | 434 | 426 | 430 | 833,000 | 2,150 |
| 2009-01-13 | 443 | 443 | 427 | 429 | 1,217,000 | 2,145 |
| 2009-01-09 | 460 | 476 | 460 | 468 | 512,000 | 2,340 |
| 2009-01-08 | 463 | 470 | 462 | 462 | 532,000 | 2,310 |
| 2009-01-07 | 473 | 482 | 470 | 472 | 657,000 | 2,360 |
| 2009-01-06 | 481 | 487 | 465 | 468 | 564,000 | 2,340 |
| 2009-01-05 | 492 | 493 | 474 | 476 | 261,000 | 2,380 |
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
