1. HOME >
  2. 株価時系列 >
  3. 8341 >
  4. 2012年

8341 (株)七十七銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283423453383451,214,0001,725
2012-12-273493513433431,029,0001,715
2012-12-263513533463471,059,0001,735
2012-12-253483533463471,584,0001,735
2012-12-213403453383441,915,0001,720
2012-12-203393433343371,418,0001,685
2012-12-193303403303371,391,0001,685
2012-12-183243303233281,081,0001,640
2012-12-17320324320322733,0001,610
2012-12-143183233183191,155,0001,595
2012-12-133243253203212,164,0001,605
2012-12-123293303243241,680,0001,620
2012-12-11326332325330900,0001,650
2012-12-103343363223261,242,0001,630
2012-12-07336336331332888,0001,660
2012-12-06335339335335475,0001,675
2012-12-05336337333335547,0001,675
2012-12-04338342336337657,0001,685
2012-12-03337342336337669,0001,685
2012-11-30345345336337860,0001,685
2012-11-293403493403441,127,0001,720
2012-11-28338341335335536,0001,675
2012-11-273323423313411,091,0001,705
2012-11-26330336329330630,0001,650
2012-11-22328329326329513,0001,645
2012-11-21327328322325461,0001,625
2012-11-20327327324326490,0001,630
2012-11-19321326321324389,0001,620
2012-11-16313321311319886,0001,595
2012-11-15305312305311594,0001,555
2012-11-14303306303304358,0001,520
2012-11-13306307301305646,0001,525
2012-11-12301305301303376,0001,515
2012-11-09302302297299477,0001,495
2012-11-08307308303303392,0001,515
2012-11-07312312307308430,0001,540
2012-11-06312312308310556,0001,550
2012-11-05315320313315603,0001,575
2012-11-02311317310317983,0001,585
2012-11-01305310305309433,0001,545
2012-10-31303306302304517,0001,520
2012-10-30305308302302392,0001,510
2012-10-29305308304306405,0001,530
2012-10-26307309305305481,0001,525
2012-10-25306307304307656,0001,535
2012-10-24306311306307673,0001,535
2012-10-23314314307310638,0001,550
2012-10-22312317311314382,0001,570
2012-10-19316321314314624,0001,570
2012-10-18315318314316715,0001,580
2012-10-17307315307313694,0001,565
2012-10-16302305302302467,0001,510
2012-10-15302305299302603,0001,510
2012-10-12304307302302420,0001,510
2012-10-11301307301304340,0001,520
2012-10-10305307301302619,0001,510
2012-10-09313316309309793,0001,545
2012-10-053083143063111,030,0001,555
2012-10-04309312308309736,0001,545
2012-10-03316317311312606,0001,560
2012-10-02324326317318681,0001,590
2012-10-01323324319324612,0001,620
2012-09-283253263183241,551,0001,620
2012-09-27322325319323721,0001,615
2012-09-26325327321322736,0001,610
2012-09-253203293183291,808,0001,645
2012-09-243163233143211,695,0001,605
2012-09-213123183123181,269,0001,590
2012-09-20314317312313840,0001,565
2012-09-193153183123141,132,0001,570
2012-09-183113123093121,027,0001,560
2012-09-14310310306308910,0001,540
2012-09-13304306302304412,0001,520
2012-09-12302305300303556,0001,515
2012-09-11297300295298613,0001,490
2012-09-10293300291300890,0001,500
2012-09-07296297293293410,0001,465
2012-09-06291293289291400,0001,455
2012-09-05292294290290924,0001,450
2012-09-04298298292293622,0001,465
2012-09-03300302297298481,0001,490
2012-08-31300304299299922,0001,495
2012-08-30298302298300620,0001,500
2012-08-29301303300300422,0001,500
2012-08-28307307297299486,0001,495
2012-08-27308311305305203,0001,525
2012-08-24307308305307320,0001,535
2012-08-23308310306309586,0001,545
2012-08-22311311307308652,0001,540
2012-08-21313314309312628,0001,560
2012-08-20315316313313450,0001,565
2012-08-17312315311314481,0001,570
2012-08-16307313307311771,0001,555
2012-08-15309309303305632,0001,525
2012-08-14302309301308688,0001,540
2012-08-13301302299301423,0001,505
2012-08-10302302298301233,0001,505
2012-08-09298302298302570,0001,510
2012-08-08300302295297797,0001,485
2012-08-07293299292297565,0001,485
2012-08-06294299293296573,0001,480
2012-08-032942962902901,059,0001,450
2012-08-02296300296296897,0001,480
2012-08-01296300295298947,0001,490
2012-07-312983022952961,540,0001,480
2012-07-30305305297298869,0001,490
2012-07-27304307301304722,0001,520
2012-07-26298305298303718,0001,515
2012-07-25299300293296872,0001,480
2012-07-24298302298300946,0001,500
2012-07-23299302297297523,0001,485
2012-07-20309309299299702,0001,495
2012-07-19313316310310486,0001,550
2012-07-18317318311312546,0001,560
2012-07-17318320314315597,0001,575
2012-07-13315320314315596,0001,575
2012-07-12321322315315669,0001,575
2012-07-11321323318321325,0001,605
2012-07-10328330322322447,0001,610
2012-07-09322329322327541,0001,635
2012-07-06330332324325662,0001,625
2012-07-05330332327330417,0001,650
2012-07-04329333329330724,0001,650
2012-07-03326333326329738,0001,645
2012-07-02331331323325659,0001,625
2012-06-29323330322327798,0001,635
2012-06-28318327318327671,0001,635
2012-06-27312318310317531,0001,585
2012-06-26307313307311945,0001,555
2012-06-25311313306307458,0001,535
2012-06-22313313310311770,0001,555
2012-06-21313316311315591,0001,575
2012-06-20304310304310642,0001,550
2012-06-19302306301303447,0001,515
2012-06-18305310303304727,0001,520
2012-06-153013042983011,064,0001,505
2012-06-14299301298299571,0001,495
2012-06-13299302298301791,0001,505
2012-06-12297299296299775,0001,495
2012-06-11301302297299509,0001,495
2012-06-083033042962981,207,0001,490
2012-06-07299303299303671,0001,515
2012-06-063003022962981,086,0001,490
2012-06-052963042943011,008,0001,505
2012-06-04295297294294869,0001,470
2012-06-01298301297298556,0001,490
2012-05-31297301297300714,0001,500
2012-05-30304306299301660,0001,505
2012-05-29302306301304619,0001,520
2012-05-28301303299302392,0001,510
2012-05-25302306298300710,0001,500
2012-05-24299305298302912,0001,510
2012-05-233013022962981,281,0001,490
2012-05-22303306300300669,0001,500
2012-05-21300305300302619,0001,510
2012-05-183013052982991,516,0001,495
2012-05-17303311300310989,0001,550
2012-05-16307308300303909,0001,515
2012-05-153123143053061,068,0001,530
2012-05-143113183093121,305,0001,560
2012-05-11309312301302604,0001,510
2012-05-103063183043111,105,0001,555
2012-05-09308310305307601,0001,535
2012-05-08313314306310832,0001,550
2012-05-07313319311314593,0001,570
2012-05-02321322317321517,0001,605
2012-05-01323323319321422,0001,605
2012-04-273253303183201,265,0001,600
2012-04-26326332322323828,0001,615
2012-04-25328329323324741,0001,620
2012-04-24327327321323454,0001,615
2012-04-23332334327328595,0001,640
2012-04-20334335330331655,0001,655
2012-04-19340341332333661,0001,665
2012-04-18334341334341916,0001,705
2012-04-17330333327330459,0001,650
2012-04-16331334326331892,0001,655
2012-04-133373423343351,817,0001,675
2012-04-123383393333361,252,0001,680
2012-04-113323383303341,159,0001,670
2012-04-10337340334335975,0001,675
2012-04-09338341334337810,0001,685
2012-04-06342345339343877,0001,715
2012-04-05342344340342612,0001,710
2012-04-043503513413451,166,0001,725
2012-04-033583583493541,015,0001,770
2012-04-023673683543571,657,0001,785
2012-03-303663733653651,307,0001,825
2012-03-29366368361363917,0001,815
2012-03-28371373364366839,0001,830
2012-03-273673783673771,068,0001,885
2012-03-26369369360360472,0001,800
2012-03-23371373368368678,0001,840
2012-03-22374377372372642,0001,860
2012-03-213803803713731,022,0001,865
2012-03-193803863793831,203,0001,915
2012-03-163743803713801,034,0001,900
2012-03-15377378370374984,0001,870
2012-03-14384385376377796,0001,885
2012-03-133693853693771,608,0001,885
2012-03-12382382372373945,0001,865
2012-03-093813843773791,585,0001,895
2012-03-08373378373377764,0001,885
2012-03-073693733683711,026,0001,855
2012-03-063683763683731,936,0001,865
2012-03-05369372367368967,0001,840
2012-03-023693723673691,492,0001,845
2012-03-013613693593662,679,0001,830
2012-02-293673693563572,341,0001,785
2012-02-283663693613662,766,0001,830
2012-02-273783793653662,441,0001,830
2012-02-243763793723761,302,0001,880
2012-02-233733773663742,441,0001,870
2012-02-223703763683742,472,0001,870
2012-02-213703713653681,483,0001,840
2012-02-203673743673722,059,0001,860
2012-02-173743763663691,385,0001,845
2012-02-163783813663672,366,0001,835
2012-02-153753823753791,948,0001,895
2012-02-143653733623731,566,0001,865
2012-02-133603703603632,411,0001,815
2012-02-103663663563601,587,0001,800
2012-02-093563763503676,422,0001,835
2012-02-083493533473512,570,0001,755
2012-02-07347350347348965,0001,740
2012-02-063493523473501,163,0001,750
2012-02-03344347341341992,0001,705
2012-02-02352355345345898,0001,725
2012-02-01350353348350753,0001,750
2012-01-313473543463501,699,0001,750
2012-01-303433513433461,164,0001,730
2012-01-273563573453481,284,0001,740
2012-01-263633653553561,109,0001,780
2012-01-253563643553621,067,0001,810
2012-01-243653653533541,131,0001,770
2012-01-23364370362364595,0001,820
2012-01-203583673583641,648,0001,820
2012-01-193543563503541,158,0001,770
2012-01-183403523393522,910,0001,760
2012-01-173183373163361,560,0001,680
2012-01-163203223153171,087,0001,585
2012-01-13323327322325754,0001,625
2012-01-12324324320321502,0001,605
2012-01-11325329323324576,0001,620
2012-01-103303333243241,325,0001,620
2012-01-06331331324327912,0001,635
2012-01-05338338332332568,0001,660
2012-01-04339345338341835,0001,705

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